SPDR MSCI USA Small Cap Value Weighted UCITS ETF USD Acc

ZPRV
🏛️ germany →
65.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 64.98 64.98 64.93 64.93 0.8K
09:05 64.97 64.97 64.84 64.84 2.3K
09:10 64.85 64.91 64.85 64.86 0.0K
09:15 64.79 64.84 64.76 64.84 0.1K
09:20 64.78 64.84 64.78 64.81 0.3K
09:25 64.83 64.83 64.80 64.80 0.1K
09:30 64.73 64.74 64.63 64.64 0.2K
09:35 64.68 64.69 64.52 64.52 1.0K
09:40 64.57 64.62 64.54 64.62 0.4K
09:45 64.61 64.64 64.61 64.63 0.0K
09:50 64.64 64.77 64.64 64.77 0.2K
09:55 64.78 64.78 64.71 64.71 0.1K
10:00 64.80 64.81 64.72 64.72 0.5K
10:05 64.68 64.79 64.65 64.65 0.0K
10:10 64.70 64.78 64.67 64.77 0.3K
10:15 64.78 64.78 64.78 64.78 0.0K
10:20 64.68 64.78 64.68 64.78 0.1K
10:30 64.75 64.78 64.68 64.68 0.0K
10:35 64.78 64.78 64.66 64.77 1.0K
10:40 64.78 64.78 64.68 64.68 0.5K
10:45 64.73 64.78 64.67 64.75 2.4K
10:50 64.76 64.82 64.75 64.82 0.8K
10:55 64.80 64.80 64.70 64.79 0.7K
11:00 64.76 64.81 64.73 64.73 0.7K
11:05 64.60 64.64 64.60 64.64 0.1K
11:10 64.55 64.59 64.49 64.49 0.2K
11:15 64.46 64.59 64.46 64.59 1.3K
11:20 64.55 64.62 64.55 64.62 0.0K
11:25 64.64 64.67 64.64 64.67 0.1K
11:30 64.66 64.66 64.61 64.61 0.0K
11:35 64.56 64.57 64.56 64.57 0.0K
11:40 64.57 64.58 64.52 64.58 0.8K
11:45 64.58 64.59 64.56 64.59 0.0K
11:50 64.56 64.60 64.52 64.52 0.4K
11:55 64.58 64.58 64.44 64.44 2.9K
12:00 64.49 64.54 64.49 64.53 0.3K
12:05 64.55 64.61 64.55 64.60 2.4K
12:10 64.60 64.60 64.59 64.60 1.1K
12:15 64.52 64.54 64.52 64.52 0.1K
12:20 64.50 64.50 64.45 64.47 5.4K
12:25 64.35 64.46 64.35 64.46 0.2K
12:30 64.46 64.50 64.46 64.50 0.1K
12:35 64.50 64.50 64.42 64.49 0.2K
12:40 64.45 64.45 64.45 64.45 0.0K
12:45 64.48 64.50 64.45 64.45 0.0K
12:50 64.53 64.53 64.53 64.53 0.0K
12:55 64.57 64.57 64.57 64.57 0.0K
13:00 64.50 64.53 64.50 64.53 0.0K
13:05 64.59 64.60 64.54 64.54 0.0K
13:10 64.59 64.59 64.54 64.58 0.0K
13:15 64.55 64.58 64.55 64.57 0.1K
13:20 64.55 64.58 64.55 64.58 0.0K
13:25 64.56 64.56 64.51 64.56 0.4K
13:30 64.57 64.61 64.56 64.61 2.1K
13:35 64.63 64.63 64.63 64.63 0.0K
13:40 64.63 64.66 64.63 64.66 0.0K
13:45 64.71 64.71 64.65 64.68 0.1K
13:50 64.64 64.66 64.64 64.66 0.0K
13:55 64.71 64.71 64.71 64.71 0.0K
14:00 64.67 64.69 64.63 64.68 1.1K
14:05 64.68 64.68 64.63 64.63 0.0K
14:15 64.57 64.57 64.50 64.54 0.3K
14:20 64.50 64.51 64.50 64.51 0.0K
14:25 64.51 64.51 64.44 64.44 0.0K
14:30 64.50 64.84 64.50 64.84 1.0K
14:35 64.81 64.81 64.74 64.74 0.0K
14:40 64.74 64.83 64.74 64.83 0.0K
14:50 64.80 64.80 64.78 64.79 0.0K
14:55 64.80 64.82 64.80 64.82 0.0K
15:00 64.80 64.82 64.80 64.82 0.0K
15:05 64.87 64.91 64.87 64.91 0.1K
15:10 64.91 64.94 64.91 64.93 0.0K
15:15 64.97 64.98 64.97 64.97 0.0K
15:20 64.92 65.02 64.91 64.99 2.9K
15:25 65.00 65.00 64.86 64.86 0.1K
15:30 65.04 65.04 65.02 65.02 0.5K
15:35 65.18 65.66 65.18 65.66 0.2K
15:40 65.55 65.58 65.49 65.54 1.7K
15:45 65.55 65.55 65.35 65.43 0.0K
15:50 65.34 65.59 65.34 65.59 0.2K
15:55 65.60 65.65 65.51 65.51 3.5K
16:00 65.50 65.62 65.50 65.62 2.3K
16:05 65.57 65.61 65.35 65.35 0.4K
16:10 65.35 65.47 65.35 65.47 0.5K
16:15 65.46 65.46 65.40 65.44 1.1K
16:20 65.48 65.48 65.45 65.45 0.1K
16:25 65.49 65.63 65.47 65.63 2.0K
16:30 65.80 65.88 65.80 65.87 0.1K
16:35 65.79 65.79 65.78 65.78 0.1K
16:40 65.83 65.86 65.80 65.86 0.2K
16:45 65.80 65.83 65.80 65.81 0.5K
16:50 65.81 65.96 65.80 65.96 1.0K
16:55 65.95 65.96 65.84 65.84 0.1K
17:00 65.89 66.03 65.86 66.03 0.2K
17:05 66.07 66.07 66.01 66.01 0.0K
17:10 65.95 66.08 65.95 66.08 0.1K
17:15 66.06 66.06 66.00 66.00 0.1K
17:20 65.95 65.95 65.93 65.95 1.1K
17:25 65.88 65.90 65.88 65.90 0.1K
17:35 65.99 65.99 65.99 65.99 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available