LSE, USLV End of Day and Historical Share Prices [SPDR S&P 500 Low Volatility Ucits ETF]

08 Oct 2026

LAST: 61.77	CHANGE: 0.24	OPEN: 61.94	HIGH: 62.02	ASK: 0.00	VOLUME: 498
LAST: 61.77	CHG(%): 0.38	PREV: 62.00	LOW: 61.77	BID: 40.00

Period:

Date	Open	High	Low	Close	Volume
08 Oct 26	61.94	62.02	61.77	61.77	498
07 Oct 26	62.17	62.32	62.00	62.00	197
06 Oct 26	61.63	62.04	61.59	62.02	100
05 Oct 26	61.57	61.69	61.31	61.69	206
02 Oct 26	61.38	61.54	61.33	61.40	375
01 Oct 26	60.79	60.97	60.79	61.05	100
30 Sep 26	61.82	61.82	61.38	61.45	1.8K
29 Sep 26	61.74	61.74	61.53	61.59	2.8K
28 Sep 26	61.91	62.06	61.46	61.46	3.1K
25 Sep 26	61.81	61.81	61.55	61.65	2.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

61.77