SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF
(USLV)
Sector: n/a
Historic Prices - up to 10 years
|
16/07/2025
|
6,069.00p
|
6,062.00p
|
6,011.00p
|
6,011.00p
|
49
|
|
15/07/2025
|
6,069.00p
|
6,105.00p
|
6,056.00p
|
6,056.00p
|
673
|
|
14/07/2025
|
6,036.00p
|
6,072.50p
|
6,035.00p
|
6,072.50p
|
67
|
|
11/07/2025
|
6,028.00p
|
6,052.20p
|
6,028.00p
|
6,029.00p
|
1,151
|
|
10/07/2025
|
5,971.00p
|
6,046.50p
|
5,969.00p
|
6,046.50p
|
698
|
|
09/07/2025
|
5,980.00p
|
6,016.00p
|
5,980.00p
|
5,994.50p
|
5,073
|
|
08/07/2025
|
6,002.00p
|
6,027.00p
|
5,994.00p
|
6,016.00p
|
1,973
|
|
07/07/2025
|
6,043.00p
|
6,033.00p
|
6,009.50p
|
6,009.50p
|
0
|
|
04/07/2025
|
6,043.00p
|
6,005.00p
|
5,991.07p
|
6,003.50p
|
192
|
|
03/07/2025
|
6,043.00p
|
6,011.00p
|
5,993.20p
|
6,011.00p
|
2
|
|
02/07/2025
|
6,043.00p
|
6,069.00p
|
5,970.00p
|
5,983.50p
|
993
|
|
01/07/2025
|
5,945.00p
|
6,022.00p
|
5,931.00p
|
6,022.00p
|
915
|
|
30/06/2025
|
5,929.00p
|
5,949.00p
|
5,922.00p
|
5,929.00p
|
1,157
|
|
27/06/2025
|
5,877.00p
|
5,924.00p
|
5,893.00p
|
5,924.00p
|
2
|
|
26/06/2025
|
5,877.00p
|
5,902.00p
|
5,877.00p
|
5,893.50p
|
1,251
|
|
25/06/2025
|
6,005.00p
|
6,020.00p
|
5,934.00p
|
5,934.00p
|
1
|
|
24/06/2025
|
6,005.00p
|
6,043.00p
|
5,977.50p
|
5,977.50p
|
335
|
|
23/06/2025
|
6,024.00p
|
6,046.00p
|
5,956.00p
|
6,010.00p
|
1,072
|
|
20/06/2025
|
5,955.00p
|
6,015.00p
|
5,954.00p
|
6,014.00p
|
1
|
|
19/06/2025
|
5,955.00p
|
6,010.00p
|
5,966.50p
|
5,966.50p
|
107
|
|
18/06/2025
|
5,955.00p
|
6,009.00p
|
5,995.00p
|
5,997.50p
|
225
|
|
17/06/2025
|
5,955.00p
|
5,986.00p
|
5,955.00p
|
5,986.00p
|
653
|
|
16/06/2025
|
6,028.00p
|
5,997.30p
|
5,979.00p
|
5,984.00p
|
16
|
|
13/06/2025
|
6,028.00p
|
6,087.00p
|
5,988.00p
|
6,021.00p
|
11
|
|
12/06/2025
|
5,982.00p
|
6,014.00p
|
5,965.00p
|
6,009.00p
|
596
|
|
11/06/2025
|
6,036.00p
|
6,052.00p
|
6,019.60p
|
6,025.00p
|
509
|
|
10/06/2025
|
6,045.00p
|
6,052.00p
|
6,032.00p
|
6,037.00p
|
1
|
|
09/06/2025
|
6,045.00p
|
6,051.00p
|
5,996.50p
|
5,996.50p
|
351
|
|
06/06/2025
|
6,038.00p
|
6,050.00p
|
6,032.00p
|
6,038.00p
|
1,659
|
|
05/06/2025
|
5,999.00p
|
6,043.00p
|
5,987.00p
|
5,998.00p
|
264
|
|
04/06/2025
|
6,079.00p
|
6,087.20p
|
6,046.50p
|
6,046.50p
|
4,188
|
|
03/06/2025
|
6,102.00p
|
6,103.00p
|
6,050.50p
|
6,050.50p
|
33
|
|
02/06/2025
|
6,057.00p
|
6,097.00p
|
6,052.00p
|
6,057.50p
|
1,105
|
|
30/05/2025
|
6,091.00p
|
6,110.95p
|
6,052.71p
|
6,097.00p
|
1,082
|
|
29/05/2025
|
6,079.00p
|
6,097.00p
|
6,036.00p
|
6,059.50p
|
2,363
|
|
28/05/2025
|
6,079.00p
|
6,098.00p
|
6,068.00p
|
6,068.00p
|
484
|
|
27/05/2025
|
6,043.00p
|
6,084.00p
|
6,020.00p
|
6,064.50p
|
451
|
|
26/05/2025
|
6,021.00p
|
6,065.00p
|
6,000.00p
|
6,010.50p
|
12,803
|
|
23/05/2025
|
6,021.00p
|
6,065.00p
|
6,000.00p
|
6,010.50p
|
12,803
|
|
22/05/2025
|
6,045.00p
|
6,108.00p
|
6,045.00p
|
6,045.00p
|
122
|
|
21/05/2025
|
6,146.00p
|
6,146.00p
|
6,121.00p
|
6,121.00p
|
727
|
|
20/05/2025
|
6,161.00p
|
6,213.00p
|
6,161.00p
|
6,199.50p
|
2,782
|
|
19/05/2025
|
6,159.00p
|
6,193.00p
|
6,145.73p
|
6,187.50p
|
2,555
|
|
16/05/2025
|
6,034.00p
|
6,191.00p
|
6,160.00p
|
6,191.00p
|
0
|
|
15/05/2025
|
6,034.00p
|
6,113.00p
|
6,022.90p
|
6,113.00p
|
916
|
|
14/05/2025
|
6,044.00p
|
6,073.70p
|
6,015.50p
|
6,015.50p
|
2,846
|
|
13/05/2025
|
6,111.00p
|
6,171.00p
|
6,107.50p
|
6,107.50p
|
7
|
|
12/05/2025
|
6,221.00p
|
6,263.00p
|
6,139.00p
|
6,139.00p
|
1,321
|
|
09/05/2025
|
6,142.00p
|
6,157.00p
|
6,109.00p
|
6,110.00p
|
637
|
|
08/05/2025
|
6,156.00p
|
6,190.00p
|
6,123.58p
|
6,160.50p
|
2,183
|
|
07/05/2025
|
6,095.00p
|
6,117.50p
|
6,080.26p
|
6,117.50p
|
4,005
|
|
06/05/2025
|
6,150.00p
|
6,150.00p
|
6,061.00p
|
6,087.00p
|
531
|
|
05/05/2025
|
6,041.00p
|
6,150.00p
|
6,110.00p
|
6,110.00p
|
512
|
|
02/05/2025
|
6,041.00p
|
6,150.00p
|
6,110.00p
|
6,110.00p
|
512
|
|
01/05/2025
|
6,041.00p
|
6,148.00p
|
6,124.50p
|
6,124.50p
|
13
|
|
30/04/2025
|
6,041.00p
|
6,069.00p
|
6,041.00p
|
6,069.00p
|
13
|
|
29/04/2025
|
6,018.00p
|
6,025.50p
|
6,008.30p
|
6,025.50p
|
4
|
|
28/04/2025
|
6,044.00p
|
6,037.00p
|
6,005.04p
|
6,009.50p
|
80
|
|
25/04/2025
|
6,044.00p
|
6,081.00p
|
5,995.50p
|
5,995.50p
|
159
|
|
24/04/2025
|
5,984.00p
|
6,055.50p
|
6,029.00p
|
6,055.50p
|
0
|
|
23/04/2025
|
5,984.00p
|
6,155.00p
|
6,074.00p
|
6,074.00p
|
81
|
|
22/04/2025
|
5,984.00p
|
6,019.00p
|
5,933.00p
|
6,010.00p
|
904
|
|
21/04/2025
|
6,118.00p
|
6,097.50p
|
6,087.37p
|
6,097.50p
|
83
|
|
18/04/2025
|
6,118.00p
|
6,097.50p
|
6,087.37p
|
6,097.50p
|
83
|
|
17/04/2025
|
6,118.00p
|
6,108.50p
|
6,087.37p
|
6,097.50p
|
83
|
|
16/04/2025
|
6,118.00p
|
6,137.50p
|
6,085.00p
|
6,137.50p
|
0
|
|
15/04/2025
|
6,118.00p
|
6,182.00p
|
6,126.00p
|
6,134.00p
|
188
|
|
14/04/2025
|
6,118.00p
|
6,150.00p
|
6,115.00p
|
6,133.00p
|
245
|
|
11/04/2025
|
6,004.00p
|
6,106.00p
|
5,993.00p
|
6,020.50p
|
6,505
|
|
10/04/2025
|
6,136.00p
|
6,176.90p
|
6,065.00p
|
6,065.00p
|
1,523
|
|
09/04/2025
|
5,871.00p
|
5,982.00p
|
5,856.30p
|
5,927.50p
|
144
|
|
08/04/2025
|
6,124.00p
|
6,167.00p
|
6,061.00p
|
6,110.50p
|
1,489
|
|
07/04/2025
|
5,958.00p
|
6,122.00p
|
5,802.85p
|
5,977.00p
|
629
|
|
04/04/2025
|
6,336.00p
|
6,352.00p
|
6,232.00p
|
6,232.00p
|
1,117
|
|
03/04/2025
|
6,281.00p
|
6,363.45p
|
6,261.00p
|
6,352.50p
|
680
|
|
02/04/2025
|
6,448.00p
|
6,479.00p
|
6,433.00p
|
6,452.00p
|
1,709
|
|
01/04/2025
|
6,453.00p
|
6,480.00p
|
6,433.00p
|
6,462.00p
|
134
|
|
31/03/2025
|
6,397.00p
|
6,437.00p
|
6,340.00p
|
6,437.00p
|
334
|
|
28/03/2025
|
6,397.00p
|
6,410.00p
|
6,381.00p
|
6,385.00p
|
17
|
|
27/03/2025
|
6,402.00p
|
6,415.00p
|
6,383.00p
|
6,395.00p
|
231
|
|
26/03/2025
|
6,402.00p
|
6,402.00p
|
6,334.00p
|
6,386.00p
|
182
|
|
25/03/2025
|
6,334.00p
|
6,360.00p
|
6,303.50p
|
6,303.50p
|
133
|
|
24/03/2025
|
6,323.00p
|
6,358.50p
|
6,319.00p
|
6,358.50p
|
411
|
|
21/03/2025
|
6,331.00p
|
6,342.00p
|
6,312.50p
|
6,312.50p
|
0
|
|
20/03/2025
|
6,331.00p
|
6,330.00p
|
6,323.00p
|
6,323.00p
|
15
|
|
19/03/2025
|
6,331.00p
|
6,336.00p
|
6,316.07p
|
6,322.50p
|
30
|
|
18/03/2025
|
6,331.00p
|
6,337.10p
|
6,297.00p
|
6,299.50p
|
105
|
|
17/03/2025
|
6,288.00p
|
6,307.00p
|
6,239.50p
|
6,307.00p
|
112
|
|
14/03/2025
|
6,427.00p
|
6,264.00p
|
6,241.35p
|
6,264.00p
|
36
|
|
13/03/2025
|
6,427.00p
|
6,242.21p
|
6,204.00p
|
6,207.50p
|
48
|
|
12/03/2025
|
6,427.00p
|
6,319.00p
|
6,206.50p
|
6,206.50p
|
6
|
|
11/03/2025
|
6,427.00p
|
6,457.00p
|
6,295.50p
|
6,295.50p
|
665
|
|
10/03/2025
|
6,375.00p
|
6,470.00p
|
6,370.00p
|
6,470.00p
|
826
|
|
07/03/2025
|
6,383.00p
|
6,393.00p
|
6,342.00p
|
6,378.50p
|
868
|
|
06/03/2025
|
6,405.00p
|
6,409.00p
|
6,374.00p
|
6,380.00p
|
100
|
|
05/03/2025
|
6,405.00p
|
6,465.00p
|
6,382.50p
|
6,382.50p
|
1,845
|
|
04/03/2025
|
6,608.00p
|
6,608.00p
|
6,556.50p
|
6,556.50p
|
1,447
|
|
03/03/2025
|
6,605.00p
|
6,644.00p
|
6,600.50p
|
6,600.50p
|
118
|
|
28/02/2025
|
6,536.00p
|
6,553.50p
|
6,536.00p
|
6,553.50p
|
5
|
|
27/02/2025
|
6,516.00p
|
6,544.00p
|
6,516.00p
|
6,544.00p
|
9
|
|
26/02/2025
|
6,566.00p
|
6,566.00p
|
6,506.00p
|
6,506.00p
|
803
|
|
25/02/2025
|
6,502.00p
|
6,536.00p
|
6,498.00p
|
6,536.00p
|
606
|
|
24/02/2025
|
6,421.00p
|
6,520.00p
|
6,512.00p
|
6,512.00p
|
45
|
|
21/02/2025
|
6,421.00p
|
6,470.50p
|
6,421.00p
|
6,470.50p
|
222
|
|
20/02/2025
|
6,455.00p
|
6,455.00p
|
6,422.00p
|
6,422.00p
|
6
|
|
19/02/2025
|
6,449.00p
|
6,458.00p
|
6,424.21p
|
6,458.00p
|
248
|
|
18/02/2025
|
6,425.00p
|
6,425.00p
|
6,394.00p
|
6,409.00p
|
49
|
|
17/02/2025
|
6,430.00p
|
6,430.00p
|
6,415.50p
|
6,415.50p
|
23
|
|
14/02/2025
|
6,480.00p
|
6,498.00p
|
6,439.50p
|
6,439.50p
|
0
|
|
13/02/2025
|
6,480.00p
|
6,480.00p
|
6,464.50p
|
6,464.50p
|
85
|
|
12/02/2025
|
6,501.00p
|
6,505.70p
|
6,480.50p
|
6,480.50p
|
1
|
|
11/02/2025
|
6,501.00p
|
6,533.80p
|
6,471.00p
|
6,483.00p
|
80
|
|
10/02/2025
|
6,495.00p
|
6,495.00p
|
6,483.00p
|
6,483.00p
|
5
|
|
07/02/2025
|
6,506.00p
|
6,475.50p
|
6,469.00p
|
6,475.50p
|
0
|
|
06/02/2025
|
6,506.00p
|
6,510.00p
|
6,462.70p
|
6,400.50p
|
4
|
|
05/02/2025
|
6,370.00p
|
6,400.50p
|
6,362.00p
|
6,400.50p
|
926
|
|
04/02/2025
|
6,421.00p
|
6,444.00p
|
6,390.50p
|
6,430.00p
|
272
|
|
03/02/2025
|
6,419.00p
|
6,474.00p
|
6,384.33p
|
6,430.00p
|
373
|
|
31/01/2025
|
6,371.00p
|
6,451.00p
|
6,433.00p
|
6,433.00p
|
53
|
|
30/01/2025
|
6,371.00p
|
6,418.00p
|
6,371.00p
|
6,416.00p
|
355
|
|
29/01/2025
|
6,393.00p
|
6,407.50p
|
6,349.00p
|
6,407.50p
|
8
|
|
28/01/2025
|
6,468.00p
|
6,480.00p
|
6,433.00p
|
6,433.00p
|
24
|
|
27/01/2025
|
6,408.00p
|
6,419.00p
|
6,376.00p
|
6,391.50p
|
264
|
|
24/01/2025
|
6,465.00p
|
6,399.50p
|
6,349.50p
|
6,353.50p
|
0
|
|
23/01/2025
|
6,465.00p
|
6,414.38p
|
6,399.50p
|
6,399.50p
|
400
|
|
22/01/2025
|
6,465.00p
|
6,465.00p
|
6,444.00p
|
6,444.00p
|
300
|
|
21/01/2025
|
6,484.00p
|
6,504.00p
|
6,461.26p
|
6,490.00p
|
1,734
|
|
20/01/2025
|
6,449.00p
|
6,487.00p
|
6,444.50p
|
6,444.50p
|
23
|
|
17/01/2025
|
6,468.00p
|
6,502.50p
|
6,466.48p
|
6,502.50p
|
1,657
|