SPDR S&P 500 Low Volatility UCITS ETF

USLV
🏛️ france →
70.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 69.73 69.73 69.73 70.10 0.0M
2025-09-25 69.67 69.67 69.67 69.77 0.0M
2025-09-24 69.34 69.40 69.34 69.61 0.0M
2025-09-23 68.81 68.97 68.81 68.92 0.0M
2025-09-22 69.24 69.28 69.24 69.01 0.0M
2025-09-19 69.18 69.30 69.18 69.27 0.0M
2025-09-18 69.40 69.40 69.40 69.30 0.0M
2025-09-17 68.77 68.77 68.77 69.29 0.0M
2025-09-16 69.57 69.57 69.57 69.03 0.0M
2025-09-15 70.47 70.47 70.47 70.08 0.0M
2025-09-12 70.65 70.70 70.65 70.66 0.0M
2025-09-11 70.17 70.17 70.17 70.49 0.0M
2025-09-10 70.34 70.34 70.34 69.83 0.0M
2025-09-09 70.12 70.12 70.12 70.22 0.0M
2025-09-08 70.40 70.40 70.40 70.09 0.0M
2025-09-05 70.98 70.98 70.98 70.37 0.0M
2025-09-04 70.80 70.80 70.80 70.96 0.0M
2025-09-03 70.67 70.67 70.67 70.45 0.0M
2025-09-02 70.79 70.79 70.78 70.70 0.0M
2025-09-01 70.60 70.68 70.60 70.83 0.0M
2025-08-29 70.73 70.73 70.73 70.68 0.0M
2025-08-28 71.49 71.49 71.49 70.66 0.0M
2025-08-27 71.37 71.37 71.37 71.48 0.0M
2025-08-26 71.14 71.14 71.14 70.90 0.0M
2025-08-25 71.66 71.66 71.66 71.19 0.0M
2025-08-22 72.10 72.10 72.10 71.60 0.0M
2025-08-21 72.14 72.14 72.14 72.08 0.0M
2025-08-20 71.58 71.58 71.53 71.95 0.0M
2025-08-19 70.68 70.68 70.68 71.14 0.0M
2025-08-18 70.73 70.73 70.73 70.80 0.0M
2025-08-15 71.07 71.07 70.92 70.53 0.0M
2025-08-14 71.12 71.12 71.12 71.13 0.0M
2025-08-13 70.51 70.60 70.51 70.79 0.0M
2025-08-12 71.08 71.08 71.08 70.33 0.0M
2025-08-11 71.03 71.09 71.03 71.11 0.0M
2025-08-08 71.09 71.09 71.09 70.90 0.0M
2025-08-07 70.63 70.82 70.63 70.82 0.0M
2025-08-06 71.01 71.01 71.01 70.89 0.0M
2025-08-05 71.11 71.24 71.11 71.05 0.0M
2025-08-04 70.70 70.70 70.70 71.05 0.0M
2025-08-01 71.09 71.09 71.09 70.47 0.0M
2025-07-31 71.38 71.38 71.24 71.59 0.0M
2025-07-30 71.23 71.23 71.23 71.76 0.0M
2025-07-29 71.05 71.05 71.05 71.48 0.0M
2025-07-28 70.84 70.84 70.84 70.98 0.0M
2025-07-25 70.63 70.63 70.49 70.50 0.0M
2025-07-24 70.21 70.26 70.21 70.50 0.0M
2025-07-23 70.65 70.65 70.65 70.38 0.0M
2025-07-22 69.90 70.40 69.90 70.30 0.0M
2025-07-21 70.23 70.40 70.23 70.11 0.0M
2025-07-18 70.43 70.43 70.43 70.26 0.0M
2025-07-17 70.22 70.22 70.22 70.24 0.0M
2025-07-16 69.49 70.08 69.49 69.22 0.0M
2025-07-15 70.05 70.05 69.88 69.88 0.0M
2025-07-14 69.70 69.70 69.61 69.89 0.0M
2025-07-11 70.01 70.01 70.01 69.61 0.0M
2025-07-10 69.50 69.58 69.50 70.17 0.0M
2025-07-09 69.58 69.58 69.58 69.56 0.0M
2025-07-08 69.72 69.72 69.72 69.74 0.0M
2025-07-07 69.73 69.73 69.73 69.87 0.0M
2025-07-04 69.62 69.62 69.62 69.55 0.0M
2025-07-03 69.36 69.57 69.36 69.81 0.0M
2025-07-02 70.09 70.09 70.09 69.16 0.0M
2025-07-01 69.55 69.57 69.46 70.13 0.0M
2025-06-30 69.32 69.32 69.25 69.21 0.0M
2025-06-27 69.17 69.17 69.17 69.38 0.0M
2025-06-26 69.02 69.02 68.98 69.12 0.0M
2025-06-25 70.60 70.60 70.34 69.54 0.0M
2025-06-24 70.60 70.60 70.60 70.07 0.0M
2025-06-23 70.02 70.51 70.02 70.30 0.0M
2025-06-20 69.71 69.71 69.71 70.32 0.0M
2025-06-19 70.14 70.14 69.79 69.92 0.0M
2025-06-18 70.11 70.11 70.06 70.12 0.0M
2025-06-17 70.00 70.00 69.79 70.17 0.0M
2025-06-16 70.28 70.46 70.28 70.23 0.0M
2025-06-13 70.37 71.00 70.37 70.79 0.0M
2025-06-12 70.54 70.54 70.05 70.53 0.0M
2025-06-11 71.47 71.47 71.47 71.06 0.0M
2025-06-10 71.44 71.44 71.44 71.42 0.0M
2025-06-09 71.72 71.72 71.72 71.28 0.0M
2025-06-06 71.55 71.71 71.55 71.70 0.0M
2025-06-05 71.70 71.70 71.70 71.22 0.0M
2025-06-04 72.29 72.29 72.20 71.89 0.0M
2025-06-03 72.02 72.21 72.02 71.95 0.0M
2025-06-02 72.14 72.14 72.14 71.79 0.0M
2025-05-30 72.29 72.37 72.29 72.45 0.0M
2025-05-29 72.68 72.68 72.68 71.92 0.0M
2025-05-28 72.63 72.63 72.63 72.39 0.0M
2025-05-27 72.02 72.35 72.02 72.31 0.0M
2025-05-26 71.90 72.05 71.77 71.82 0.0M
2025-05-23 71.96 71.96 71.27 71.57 0.0M
2025-05-22 72.43 72.43 72.40 71.92 0.0M
2025-05-21 72.88 72.88 72.48 72.58 0.0M
2025-05-20 73.53 73.53 73.53 73.69 0.0M
2025-05-19 73.23 73.23 73.00 73.47 0.0M
2025-05-16 72.83 72.83 72.83 73.68 0.0M
2025-05-15 71.34 72.50 71.34 72.64 0.0M
2025-05-14 72.01 72.01 72.01 71.43 0.0M
2025-05-13 73.14 73.14 73.14 72.61 0.0M
2025-05-12 73.82 73.82 73.63 72.93 0.0M
2025-05-09 72.56 72.57 72.56 72.11 0.0M
2025-05-08 72.65 72.65 72.65 72.67 0.0M
2025-05-07 71.54 71.71 71.54 71.91 0.0M
2025-05-06 71.76 71.76 71.75 71.79 0.0M
2025-05-05 71.77 71.77 71.77 71.96 0.0M
2025-05-02 72.03 72.21 71.97 71.70 0.0M
2025-04-30 71.21 71.21 70.83 71.49 0.0M
2025-04-29 70.81 70.81 70.50 70.84 0.0M
2025-04-28 70.70 70.80 70.70 70.70 0.0M
2025-04-25 71.35 71.35 71.27 70.24 0.0M
2025-04-24 70.84 71.04 70.84 70.90 0.0M
2025-04-23 71.54 71.54 71.20 70.95 0.0M
2025-04-22 69.44 70.00 69.44 70.11 0.0M
2025-04-17 70.65 71.00 70.65 71.09 0.0M
2025-04-16 70.99 70.99 70.99 71.47 0.0M
2025-04-15 71.65 71.65 71.30 71.83 0.0M
2025-04-14 70.59 70.69 70.58 71.11 0.0M
2025-04-11 69.95 69.98 69.30 69.25 0.0M
2025-04-10 71.60 71.60 71.00 70.29 0.0M
2025-04-09 69.31 69.31 69.31 68.54 0.0M
2025-04-08 71.08 72.19 71.00 71.46 0.0M
2025-04-07 69.85 71.68 69.85 69.79 0.0M
2025-04-04 74.92 74.92 74.04 73.38 0.0M
2025-04-03 74.91 75.23 74.91 75.39 0.0M
2025-04-02 77.40 77.40 77.19 77.08 0.0M
2025-04-01 77.32 77.32 77.32 77.33 0.0M
2025-03-31 76.01 76.01 75.96 76.98 0.0M
2025-03-28 76.72 77.00 76.72 76.35 0.0M
2025-03-27 76.75 76.75 76.75 76.75 0.0M
2025-03-26 75.72 75.72 75.72 76.32 0.0M
2025-03-25 75.87 75.87 75.87 75.54 0.0M
2025-03-24 75.43 76.00 75.43 76.03 0.0M
2025-03-21 75.58 75.58 75.33 75.29 0.0M
2025-03-20 75.61 75.61 75.61 75.61 0.0M
2025-03-19 75.12 75.12 75.12 75.35 0.0M
2025-03-18 75.00 75.21 75.00 74.86 0.0M
2025-03-17 74.55 74.55 74.55 74.99 0.0M
2025-03-14 74.31 74.47 74.02 74.43 0.0M
2025-03-13 73.85 73.85 73.85 74.01 0.0M
2025-03-12 74.58 74.58 74.58 73.76 0.0M
2025-03-11 76.40 76.40 75.39 74.58 0.0M
2025-03-10 76.40 76.40 75.98 77.01 0.0M
2025-03-07 75.90 75.90 75.41 75.93 0.0M
2025-03-06 76.39 76.39 76.27 75.99 0.0M
2025-03-05 77.31 77.40 77.04 76.24 0.0M
2025-03-04 79.82 79.82 79.49 79.16 0.0M
2025-03-03 80.19 80.19 79.81 79.92 0.0M
2025-02-28 79.32 79.50 79.32 79.33 0.0M
2025-02-27 78.81 78.90 78.68 79.38 0.0M
2025-02-26 79.00 79.00 78.72 78.62 0.0M
2025-02-25 78.57 78.76 78.36 78.80 0.0M
2025-02-24 78.05 78.68 78.05 78.59 0.0M
2025-02-21 77.67 78.06 77.67 78.23 0.0M
2025-02-20 77.89 77.89 77.89 77.55 0.0M
2025-02-19 77.59 77.59 77.59 78.00 0.0M
2025-02-18 77.49 77.49 77.19 77.32 0.0M
2025-02-17 77.15 77.15 76.96 77.19 0.0M
2025-02-14 77.80 77.80 77.80 77.35 0.0M
2025-02-13 77.26 77.48 77.26 77.67 0.0M
2025-02-12 77.99 77.99 77.64 77.65 0.0M
2025-02-11 78.23 78.37 78.23 77.85 0.0M
2025-02-10 77.95 78.00 77.95 77.90 0.0M
2025-02-07 77.46 77.96 77.44 77.71 0.0M
2025-02-06 77.69 77.80 77.65 77.56 0.0M
2025-02-05 76.52 76.61 76.34 76.87 0.0M
2025-02-04 77.19 77.19 77.06 76.88 0.0M
2025-02-03 77.43 77.43 76.98 77.49 0.0M
2025-01-31 76.99 77.18 76.96 76.93 0.0M
2025-01-30 76.13 76.13 76.13 76.67 0.0M
2025-01-29 76.27 76.49 76.27 76.40 0.0M
2025-01-28 76.92 77.10 76.70 76.72 0.0M
2025-01-27 75.96 76.00 75.49 75.95 0.0M
2025-01-24 75.60 75.60 75.50 75.45 0.0M
2025-01-23 76.01 76.01 75.85 75.90 0.0M
2025-01-22 76.61 76.61 76.30 76.21 0.0M
2025-01-21 76.44 76.75 76.44 76.79 0.0M
2025-01-20 76.86 76.86 75.94 76.13 0.0M
2025-01-17 76.71 76.79 76.68 77.03 0.0M
2025-01-16 75.73 75.73 75.73 76.12 0.0M
2025-01-15 75.04 75.32 75.00 75.49 0.0M
2025-01-14 75.02 75.05 74.98 74.78 0.0M
2025-01-13 74.43 74.92 74.43 74.85 0.0M
2025-01-10 75.59 75.59 75.17 74.66 0.0M
2025-01-09 75.43 75.43 75.37 75.32 0.0M
2025-01-08 74.68 74.68 74.68 74.99 0.0M
2025-01-07 74.01 74.34 74.01 74.72 0.0M
2025-01-06 75.51 75.51 75.29 74.74 0.0M
2025-01-03 75.54 75.90 75.54 75.83 0.0M
2025-01-02 75.72 75.72 75.67 76.15 0.0M