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 60.56 60.56 60.56 60.56 0.2K
09:05 60.64 60.64 60.61 60.61 0.4K
09:10 60.59 60.61 60.50 60.53 0.0K
09:15 60.55 60.61 60.55 60.61 0.1K
09:20 60.68 60.68 60.61 60.66 0.5K
09:25 60.63 60.63 60.53 60.61 0.7K
09:30 60.59 60.62 60.59 60.62 0.0K
09:35 60.65 60.65 60.57 60.62 0.0K
09:40 60.59 60.59 60.46 60.53 0.2K
09:45 60.52 60.54 60.52 60.54 0.1K
09:50 60.50 60.54 60.50 60.54 0.7K
09:55 60.55 60.56 60.44 60.51 2.9K
10:00 60.55 60.56 60.55 60.56 0.0K
10:05 60.54 60.54 60.50 60.54 0.4K
10:10 60.54 60.54 60.54 60.54 0.6K
10:15 60.64 60.64 60.63 60.63 0.0K
10:20 60.58 60.58 60.57 60.57 0.0K
10:25 60.52 60.52 60.36 60.38 1.7K
10:30 60.38 60.48 60.29 60.48 0.4K
10:35 60.49 60.51 60.47 60.51 0.0K
10:40 60.52 60.52 60.50 60.50 0.0K
10:45 60.51 60.51 60.44 60.45 0.0K
10:50 60.38 60.42 60.35 60.36 0.0K
10:55 60.37 60.40 60.36 60.40 0.0K
11:00 60.38 60.38 60.33 60.33 0.3K
11:05 60.39 60.39 60.37 60.37 0.0K
11:10 60.37 60.37 60.33 60.33 0.0K
11:20 60.50 60.51 60.46 60.51 0.2K
11:25 60.48 60.48 60.42 60.42 0.4K
11:30 60.41 60.41 60.35 60.35 0.1K
11:35 60.34 60.35 60.29 60.34 0.0K
11:40 60.22 60.22 60.22 60.22 0.0K
11:45 60.31 60.32 60.25 60.26 0.6K
11:50 60.24 60.29 60.24 60.29 0.0K
11:55 60.31 60.31 60.30 60.30 0.0K
12:00 60.22 60.23 60.16 60.23 0.1K
12:05 60.24 60.24 60.24 60.24 0.0K
12:10 60.20 60.20 60.17 60.17 0.8K
12:15 60.24 60.32 60.24 60.32 0.0K
12:20 60.33 60.33 60.31 60.31 0.0K
12:25 60.31 60.35 60.30 60.34 0.4K
12:30 60.34 60.34 60.29 60.31 0.0K
12:35 60.33 60.33 60.27 60.29 0.1K
12:40 60.30 60.30 60.26 60.26 0.0K
12:45 60.25 60.35 60.25 60.35 0.1K
12:50 60.33 60.38 60.33 60.38 0.0K
12:55 60.32 60.32 60.31 60.32 0.5K
13:00 60.39 60.39 60.39 60.39 0.1K
13:05 60.31 60.31 60.31 60.31 0.0K
13:10 60.28 60.29 60.28 60.29 0.0K
13:15 60.25 60.30 60.25 60.30 0.0K
13:20 60.27 60.27 60.27 60.27 0.0K
13:25 60.21 60.21 60.21 60.21 0.0K
13:35 60.25 60.25 60.13 60.13 0.2K
13:40 60.17 60.18 60.17 60.17 0.0K
13:45 60.24 60.24 60.17 60.20 0.3K
13:50 60.27 60.28 60.27 60.28 0.0K
14:00 60.22 60.23 60.17 60.23 0.5K
14:05 60.18 60.20 60.15 60.20 0.2K
14:10 60.16 60.16 60.09 60.09 0.3K
14:15 60.06 60.06 59.86 59.86 0.6K
14:20 59.88 59.88 59.88 59.88 0.3K
14:25 59.93 59.93 59.86 59.86 0.9K
14:30 59.92 60.09 59.92 60.09 0.0K
14:40 60.14 60.14 60.14 60.14 0.0K
14:45 60.03 60.11 60.00 60.11 1.8K
14:50 60.09 60.09 60.09 60.09 0.0K
14:55 60.15 60.15 60.15 60.15 0.5K
15:00 60.15 60.15 60.15 60.15 0.2K
15:05 60.08 60.21 60.08 60.21 1.6K
15:15 60.13 60.13 60.03 60.11 0.2K
15:20 60.08 60.10 60.08 60.10 0.0K
15:25 60.11 60.11 60.11 60.11 0.0K
15:30 60.23 60.23 60.00 60.00 0.1K
15:35 60.04 60.04 60.04 60.04 0.0K
15:40 59.97 59.99 59.77 59.77 2.6K
15:45 59.89 59.89 59.89 59.89 0.2K
15:50 60.03 60.12 60.00 60.00 0.5K
15:55 59.94 59.94 59.89 59.91 0.5K
16:00 59.97 59.99 59.97 59.99 0.4K
16:05 60.17 60.17 60.17 60.17 0.5K
16:10 60.17 60.23 60.17 60.23 3.1K
16:15 60.21 60.36 60.21 60.36 0.0K
16:20 60.37 60.39 60.26 60.26 0.2K
16:25 60.25 60.25 60.20 60.20 0.1K
16:35 60.40 60.47 60.40 60.47 0.0K
16:40 60.52 60.57 60.51 60.57 0.7K
16:45 60.56 60.60 60.52 60.52 0.2K
16:50 60.49 60.51 60.49 60.51 4.4K
16:55 60.48 60.48 60.46 60.46 0.0K
17:00 60.65 60.65 60.57 60.57 0.6K
17:05 60.61 60.68 60.60 60.68 1.0K
17:15 60.60 60.60 60.55 60.55 0.5K
17:20 60.52 60.55 60.49 60.49 0.1K
17:25 60.60 60.60 60.43 60.55 0.8K
17:35 60.66 60.66 60.66 60.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available