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 54.28 54.43 54.23 54.29 1.9K
09:05 54.30 54.30 54.15 54.21 0.0K
09:10 54.23 54.25 54.19 54.25 0.1K
09:15 54.22 54.22 54.21 54.21 0.1K
09:20 54.21 54.21 54.21 54.21 0.0K
09:25 54.23 54.29 54.23 54.24 0.2K
09:30 54.19 54.21 54.18 54.21 0.1K
09:35 54.21 54.31 54.21 54.31 0.1K
09:40 54.35 54.35 54.35 54.35 0.0K
09:50 54.30 54.30 54.28 54.28 0.2K
09:55 54.31 54.42 54.31 54.42 2.3K
10:00 54.50 54.50 54.34 54.34 0.1K
10:05 54.31 54.39 54.23 54.31 0.4K
10:10 54.21 54.26 54.21 54.26 0.1K
10:15 54.20 54.20 54.20 54.20 0.0K
10:20 54.29 54.29 54.29 54.29 0.1K
10:25 54.31 54.32 54.15 54.15 0.7K
10:30 54.15 54.15 54.15 54.15 0.0K
10:35 54.20 54.20 54.13 54.13 0.5K
10:40 54.20 54.20 54.08 54.08 0.1K
10:45 54.18 54.18 54.11 54.13 0.3K
10:50 54.13 54.14 54.13 54.13 2.2K
10:55 54.00 54.07 53.95 53.95 0.8K
11:00 54.00 54.00 54.00 54.00 0.0K
11:05 54.08 54.08 54.00 54.00 0.1K
11:10 54.02 54.02 54.02 54.02 0.0K
11:15 54.16 54.16 54.16 54.16 0.0K
11:20 54.14 54.14 54.05 54.05 0.4K
11:25 54.04 54.04 54.04 54.04 0.0K
11:30 54.00 54.08 53.99 54.08 0.3K
11:35 54.05 54.14 54.05 54.10 0.0K
11:40 54.12 54.14 54.12 54.14 0.0K
11:45 54.15 54.16 54.15 54.16 0.2K
11:50 54.10 54.10 54.09 54.09 0.0K
11:55 54.08 54.13 54.08 54.13 0.1K
12:00 54.11 54.16 54.11 54.16 1.6K
12:05 54.06 54.06 53.85 53.85 1.2K
12:10 53.80 53.81 53.70 53.78 0.1K
12:15 53.49 53.49 53.42 53.49 0.5K
12:20 53.30 53.30 53.00 53.00 0.4K
12:25 52.88 52.88 52.83 52.83 0.5K
12:30 52.92 52.92 52.92 52.92 0.0K
12:35 52.90 53.02 52.79 52.79 0.1K
12:40 52.93 53.00 52.93 52.96 0.1K
12:45 52.70 52.79 52.65 52.70 0.2K
12:50 52.73 52.73 52.23 52.23 0.5K
12:55 52.58 52.60 52.35 52.35 0.2K
13:00 52.52 52.53 52.52 52.53 0.6K
13:05 52.60 52.60 52.36 52.38 0.1K
13:10 52.56 52.56 52.38 52.38 0.1K
13:15 52.41 52.49 52.18 52.44 0.3K
13:20 52.24 52.24 52.14 52.14 0.3K
13:25 52.25 52.25 51.77 51.88 1.8K
13:30 51.71 51.86 51.60 51.86 0.3K
13:35 51.80 52.17 51.80 52.13 1.0K
13:40 52.10 52.12 51.93 51.95 0.7K
13:45 51.91 52.08 51.83 52.00 0.4K
13:50 52.00 52.00 52.00 52.00 0.0K
13:55 52.16 52.51 52.16 52.24 0.1K
14:00 52.30 52.30 52.30 52.30 0.2K
14:05 52.20 52.21 52.16 52.16 0.1K
14:10 52.38 52.38 52.38 52.38 0.0K
14:15 52.27 52.48 52.27 52.48 0.3K
14:20 52.16 52.16 52.10 52.10 0.6K
14:25 52.43 52.50 52.38 52.50 0.2K
14:30 52.51 52.73 52.48 52.62 0.6K
14:35 52.81 52.81 52.20 52.22 1.2K
14:45 52.73 52.74 52.73 52.73 2.7K
14:50 52.53 52.87 52.53 52.87 3.8K
14:55 52.81 52.90 52.81 52.90 0.0K
15:00 53.03 53.03 53.02 53.02 0.2K
15:05 52.91 53.04 52.91 53.04 0.2K
15:10 52.92 52.92 52.69 52.85 1.6K
15:15 52.70 52.70 52.67 52.67 0.2K
15:20 52.70 52.70 52.47 52.51 0.2K
15:25 52.71 52.71 52.13 52.63 0.0K
15:30 53.09 53.09 52.42 52.44 0.1K
15:35 52.41 52.54 52.06 52.06 4.1K
15:40 52.24 52.31 51.92 52.15 4.7K
15:45 52.25 52.39 52.23 52.23 0.2K
15:50 52.13 52.35 52.13 52.24 1.0K
15:55 52.16 52.47 52.11 52.43 1.0K
16:00 52.32 52.38 52.24 52.30 0.2K
16:05 52.18 52.18 51.93 51.93 0.7K
16:10 51.92 51.92 51.76 51.80 0.6K
16:15 51.80 51.80 51.70 51.79 1.2K
16:20 51.80 51.82 51.75 51.75 0.1K
16:25 51.83 51.83 51.60 51.60 0.2K
16:30 51.70 51.88 51.52 51.67 0.6K
16:35 51.49 51.65 51.42 51.65 0.2K
16:40 51.52 51.63 51.52 51.63 0.1K
16:45 51.40 51.50 51.33 51.33 0.1K
16:50 51.20 51.60 50.99 51.52 1.4K
16:55 51.65 51.79 51.64 51.79 0.2K
17:00 51.79 52.31 51.79 52.31 0.4K
17:05 52.35 52.59 52.35 52.59 0.0K
17:10 52.69 52.99 52.69 52.76 1.0K
17:15 52.94 53.05 52.94 53.00 0.6K
17:20 53.15 53.18 53.14 53.14 0.5K
17:25 53.14 53.14 52.62 52.85 1.5K
17:30 52.64 52.64 52.64 52.64 0.0K
17:35 52.20 52.20 52.20 52.20 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available