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 68.04 68.04 68.00 68.00 2.6K
09:05 67.99 67.99 67.79 67.80 1.0K
09:10 67.77 67.85 67.65 67.73 1.9K
09:15 67.70 67.70 67.62 67.62 0.0K
09:20 67.68 67.83 67.68 67.69 0.2K
09:25 67.77 67.80 67.61 67.65 0.3K
09:30 67.62 67.64 67.57 67.64 0.0K
09:35 67.66 67.67 67.54 67.54 0.1K
09:40 67.55 67.56 67.50 67.53 0.4K
09:45 67.60 67.65 67.60 67.62 0.1K
09:50 67.50 67.52 67.50 67.52 0.2K
09:55 67.45 67.45 67.45 67.45 0.0K
10:00 67.52 67.52 67.49 67.50 1.0K
10:05 67.56 67.58 67.56 67.58 0.0K
10:10 67.52 67.52 67.46 67.46 0.2K
10:15 67.50 67.59 67.48 67.59 0.0K
10:20 67.64 67.68 67.60 67.68 0.0K
10:25 67.69 67.72 67.66 67.66 0.0K
10:30 67.68 67.81 67.68 67.81 0.1K
10:35 67.80 67.81 67.77 67.81 0.1K
10:40 67.82 67.82 67.81 67.81 0.0K
10:45 67.89 67.89 67.81 67.81 0.1K
10:50 67.80 67.80 67.78 67.78 0.1K
10:55 67.80 67.82 67.76 67.76 0.1K
11:00 67.81 67.83 67.80 67.80 0.0K
11:05 67.83 67.83 67.74 67.74 0.3K
11:10 67.72 67.72 67.64 67.70 0.1K
11:15 67.68 67.77 67.66 67.75 0.2K
11:20 67.77 67.84 67.77 67.84 0.0K
11:25 67.88 67.88 67.70 67.70 0.1K
11:30 67.71 67.83 67.67 67.67 0.1K
11:35 67.70 67.72 67.70 67.72 0.0K
11:40 67.72 67.74 67.72 67.74 0.1K
11:45 67.74 67.78 67.68 67.77 0.3K
11:50 67.77 67.90 67.67 67.90 4.9K
11:55 67.99 67.99 67.68 67.68 0.4K
12:00 67.78 67.79 67.75 67.75 0.1K
12:05 67.73 67.89 67.73 67.84 0.2K
12:10 67.84 67.97 67.83 67.93 0.0K
12:15 67.94 67.94 67.83 67.83 0.0K
12:20 67.85 67.88 67.85 67.88 0.2K
12:25 67.84 67.85 67.84 67.85 0.0K
12:30 67.81 67.83 67.80 67.81 0.2K
12:35 67.79 67.85 67.79 67.83 1.4K
12:40 67.83 67.88 67.83 67.88 0.2K
12:45 67.90 67.90 67.85 67.85 0.2K
12:50 67.82 67.82 67.72 67.73 0.0K
12:55 67.82 67.82 67.72 67.72 0.2K
13:00 67.64 67.64 67.58 67.58 0.1K
13:05 67.61 67.63 67.61 67.62 3.0K
13:10 67.69 67.69 67.62 67.67 0.2K
13:20 67.67 67.67 67.62 67.62 0.1K
13:25 67.68 67.68 67.64 67.64 0.0K
13:30 67.64 67.65 67.64 67.65 0.0K
13:40 67.66 67.73 67.66 67.72 0.0K
13:45 67.70 67.77 67.70 67.77 0.0K
13:55 67.65 67.65 67.65 67.65 0.0K
14:00 67.64 67.64 67.64 67.64 0.0K
14:05 67.67 67.67 67.63 67.63 0.0K
14:15 67.66 67.66 67.66 67.66 0.0K
14:20 67.72 67.76 67.72 67.74 0.2K
14:25 67.80 67.80 67.80 67.80 0.0K
14:30 67.82 67.90 67.82 67.88 0.2K
14:35 67.85 67.87 67.85 67.87 0.0K
14:40 67.91 67.91 67.80 67.80 0.3K
14:45 67.85 67.85 67.80 67.80 0.1K
14:50 67.80 67.80 67.73 67.79 0.1K
14:55 67.86 67.86 67.67 67.77 3.4K
15:00 67.78 67.78 67.74 67.74 1.8K
15:05 67.71 67.71 67.67 67.67 1.4K
15:10 67.69 67.76 67.69 67.74 0.0K
15:15 67.80 67.80 67.80 67.80 1.1K
15:20 67.78 67.78 67.77 67.77 0.3K
15:25 67.76 67.76 67.74 67.74 0.6K
15:30 67.73 67.75 67.73 67.75 0.0K
15:35 67.75 67.97 67.75 67.97 0.9K
15:40 67.86 68.00 67.84 68.00 0.5K
15:45 68.03 68.06 67.95 68.03 0.5K
15:50 68.04 68.14 68.04 68.14 0.3K
15:55 68.13 68.28 68.07 68.28 0.5K
16:00 68.28 68.37 68.24 68.36 0.3K
16:05 68.35 68.35 68.29 68.31 0.3K
16:10 68.22 68.22 68.13 68.14 0.1K
16:15 68.16 68.16 68.10 68.11 0.4K
16:20 68.17 68.17 68.15 68.16 0.0K
16:25 68.21 68.27 68.21 68.27 0.3K
16:30 68.20 68.20 68.15 68.15 0.0K
16:35 68.15 68.16 68.07 68.07 0.2K
16:40 68.07 68.08 68.07 68.08 0.2K
16:45 68.09 68.11 68.00 68.00 0.1K
16:50 68.04 68.04 68.01 68.03 0.0K
16:55 67.97 67.97 67.94 67.94 0.0K
17:00 67.93 67.98 67.86 67.86 0.8K
17:05 67.80 67.80 67.79 67.79 0.0K
17:10 67.81 67.81 67.78 67.78 0.1K
17:15 67.86 67.90 67.86 67.90 0.3K
17:20 67.88 67.88 67.88 67.88 2.3K
17:25 67.83 67.83 67.81 67.81 0.3K
17:35 67.80 67.80 67.80 67.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available