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
09:05 62.95 62.95 62.95 62.95 2.7K
09:10 63.11 63.14 63.10 63.13 0.2K
09:15 63.14 63.14 63.04 63.04 1.1K
09:20 63.04 63.13 63.04 63.09 0.4K
09:25 63.00 63.05 63.00 63.03 1.0K
09:30 62.97 63.13 62.97 63.09 1.0K
09:35 63.07 63.14 63.07 63.14 0.2K
09:40 63.04 63.07 62.98 62.98 0.9K
09:45 62.97 62.98 62.91 62.91 0.3K
09:50 62.88 62.94 62.83 62.92 0.4K
09:55 62.94 62.96 62.90 62.96 0.1K
10:00 62.92 63.08 62.92 63.08 5.1K
10:05 63.00 63.03 62.96 63.03 0.0K
10:15 63.00 63.00 62.94 62.94 0.2K
10:20 62.95 62.97 62.92 62.92 0.2K
10:25 62.85 62.91 62.85 62.91 0.2K
10:30 62.83 62.89 62.83 62.88 0.8K
10:35 62.83 62.84 62.81 62.81 0.1K
10:40 62.80 62.85 62.80 62.85 0.0K
10:45 62.92 62.92 62.85 62.92 0.2K
10:50 62.93 62.93 62.84 62.84 3.5K
10:55 62.89 62.92 62.83 62.83 0.4K
11:00 62.85 62.86 62.82 62.86 0.1K
11:05 62.85 62.88 62.85 62.88 0.1K
11:10 62.89 62.89 62.89 62.89 0.0K
11:15 62.83 62.87 62.82 62.82 0.3K
11:20 62.85 62.85 62.80 62.80 0.1K
11:25 62.79 62.84 62.77 62.78 0.2K
11:30 62.78 62.81 62.73 62.76 0.8K
11:35 62.66 62.66 62.66 62.66 0.4K
11:40 62.65 62.72 62.65 62.71 0.3K
11:45 62.65 62.74 62.65 62.73 0.1K
11:50 62.75 62.79 62.75 62.79 0.1K
11:55 62.79 62.81 62.73 62.81 0.0K
12:00 62.81 62.81 62.74 62.74 0.0K
12:05 62.78 62.79 62.73 62.73 0.0K
12:10 62.81 62.83 62.76 62.83 1.1K
12:20 62.75 62.79 62.75 62.76 0.2K
12:25 62.79 62.81 62.77 62.81 0.1K
12:30 62.80 62.80 62.66 62.66 1.0K
12:35 62.71 62.71 62.65 62.69 0.7K
12:40 62.70 62.77 62.69 62.77 0.7K
12:45 62.70 62.70 62.70 62.70 0.0K
12:50 62.60 62.65 62.60 62.63 0.2K
12:55 62.64 62.64 62.59 62.62 0.1K
13:00 62.51 62.51 62.47 62.47 0.8K
13:10 62.63 62.63 62.53 62.53 0.4K
13:15 62.51 62.57 62.50 62.54 3.4K
13:20 62.51 62.53 62.42 62.42 1.3K
13:25 62.39 62.49 62.38 62.38 0.6K
13:30 62.40 62.44 62.33 62.43 0.4K
13:35 62.48 62.48 62.39 62.39 0.1K
13:40 62.42 62.42 62.37 62.37 0.4K
13:45 62.36 62.36 62.36 62.36 0.4K
13:50 62.42 62.43 62.42 62.43 3.5K
13:55 62.32 62.32 62.29 62.31 0.4K
14:00 62.30 62.31 62.30 62.31 0.0K
14:05 62.21 62.29 62.20 62.29 0.1K
14:10 62.22 62.29 62.22 62.29 0.9K
14:15 62.34 62.35 62.22 62.22 0.0K
14:20 62.29 62.30 62.20 62.24 2.6K
14:25 62.29 62.29 62.15 62.16 0.2K
14:30 62.23 62.31 62.18 62.20 0.9K
14:35 62.25 62.27 62.19 62.24 0.2K
14:45 62.29 62.29 62.24 62.24 0.1K
14:50 62.27 62.34 62.27 62.34 0.8K
14:55 62.28 62.28 62.19 62.25 0.3K
15:00 62.22 62.22 62.22 62.22 0.0K
15:05 62.28 62.28 62.25 62.25 0.3K
15:10 62.32 62.35 62.27 62.34 0.4K
15:15 62.33 62.35 62.22 62.22 0.6K
15:20 62.31 62.35 62.31 62.35 0.0K
15:25 62.27 62.37 62.27 62.30 0.3K
15:30 62.21 62.21 61.74 61.87 1.7K
15:35 61.80 61.88 61.79 61.88 1.1K
15:40 61.79 61.87 61.70 61.74 3.2K
15:45 61.70 61.78 61.67 61.72 5.2K
15:50 61.65 61.65 61.50 61.52 2.7K
15:55 61.52 61.52 61.42 61.47 2.6K
16:00 61.37 61.49 61.37 61.49 1.8K
16:05 61.47 61.48 61.35 61.37 0.3K
16:10 61.32 61.40 61.23 61.40 0.0K
16:15 61.38 61.38 61.28 61.31 0.8K
16:20 61.35 61.42 61.31 61.37 2.2K
16:25 61.37 61.50 61.37 61.49 0.3K
16:30 61.49 61.58 61.49 61.57 0.1K
16:35 61.58 61.62 61.58 61.62 1.6K
16:40 61.50 61.54 61.41 61.45 1.5K
16:45 61.43 61.44 61.28 61.36 1.0K
16:50 61.32 61.32 61.28 61.28 0.1K
16:55 61.30 61.30 61.25 61.29 0.1K
17:00 61.27 61.27 61.16 61.16 0.3K
17:05 61.17 61.22 61.10 61.10 0.2K
17:10 61.17 61.31 61.12 61.31 0.6K
17:15 61.30 61.33 61.15 61.15 0.2K
17:20 61.19 61.22 61.12 61.17 0.4K
17:25 61.15 61.17 61.03 61.13 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available