SPDR MSCI USA Small Cap Value Weighted UCITS ETF USD Acc

ZPRV
🏛️ germany →
64.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 50.62 50.75 50.60 50.72 0.0M
2021-12-29 50.86 50.98 50.40 50.62 0.0M
2021-12-28 50.31 51.02 50.31 50.68 0.0M
2021-12-27 49.93 50.33 49.73 50.27 0.0M
2021-12-23 49.70 50.13 49.70 50.13 0.0M
2021-12-22 49.38 49.51 48.99 49.44 0.0M
2021-12-21 48.11 49.08 47.96 49.08 0.0M
2021-12-20 47.68 48.39 47.09 47.11 0.0M
2021-12-17 49.01 49.19 48.21 49.12 0.0M
2021-12-16 49.62 49.87 49.37 49.70 0.0M
2021-12-15 49.29 49.29 48.45 48.45 0.0M
2021-12-14 49.59 49.66 48.82 49.29 0.0M
2021-12-13 50.19 50.23 48.99 48.99 0.0M
2021-12-10 50.05 50.35 49.50 49.53 0.0M
2021-12-09 50.31 50.31 50.00 50.12 0.0M
2021-12-08 50.60 50.78 50.18 50.38 0.0M
2021-12-07 50.37 51.04 50.24 50.92 0.0M
2021-12-06 49.18 49.93 48.76 49.82 0.0M
2021-12-03 49.28 49.45 48.63 48.80 0.0M
2021-12-02 47.85 48.82 47.57 48.57 0.0M
2021-12-01 48.90 49.72 48.76 49.57 0.0M
2021-11-30 48.83 49.05 48.29 48.62 0.0M
2021-11-29 50.20 50.70 49.61 49.61 0.0M
2021-11-26 49.78 50.45 48.88 49.07 0.0M
2021-11-25 52.17 52.31 52.14 52.15 0.0M
2021-11-24 51.85 52.22 51.83 52.09 0.0M
2021-11-23 51.73 52.15 51.18 51.60 0.0M
2021-11-22 51.66 52.26 51.45 52.18 0.0M
2021-11-19 51.87 51.89 50.96 51.20 0.0M
2021-11-18 51.82 51.95 51.06 51.47 0.0M
2021-11-17 52.50 52.50 51.73 51.74 0.0M
2021-11-16 52.31 52.31 52.06 52.23 0.0M
2021-11-15 51.85 52.18 51.73 51.93 0.0M
2021-11-12 51.85 51.89 51.60 51.77 0.0M
2021-11-11 51.42 51.79 51.31 51.79 0.0M
2021-11-10 51.44 51.55 51.09 51.55 0.0M
2021-11-09 51.35 51.47 51.00 51.17 0.0M
2021-11-08 51.71 51.90 51.53 51.66 0.0M
2021-11-05 50.76 51.75 50.69 51.54 0.0M
2021-11-04 51.02 51.31 50.69 50.70 0.0M
2021-11-03 50.01 50.94 50.00 50.63 0.0M
2021-11-02 49.95 50.15 49.78 49.99 0.0M
2021-11-01 48.92 49.87 48.92 49.84 0.0M
2021-10-29 48.36 49.08 48.36 49.08 0.0M
2021-10-28 48.28 48.44 48.10 48.25 0.0M
2021-10-27 49.02 49.10 48.55 48.73 0.1M
2021-10-26 49.96 49.96 49.52 49.66 0.0M
2021-10-25 49.11 49.72 49.11 49.72 0.0M
2021-10-22 49.33 49.41 49.12 49.12 0.0M
2021-10-21 48.94 49.29 48.91 48.91 0.0M
2021-10-20 48.58 49.09 48.53 49.06 0.0M
2021-10-19 48.63 48.89 48.34 48.60 0.0M
2021-10-18 48.77 48.82 48.45 48.68 0.0M
2021-10-15 48.69 49.26 48.69 49.12 0.0M
2021-10-14 48.33 48.64 48.25 48.54 0.0M
2021-10-13 48.09 48.23 47.57 47.93 0.0M
2021-10-12 47.66 48.25 47.66 48.22 0.0M
2021-10-11 48.06 48.56 48.01 48.53 0.0M
2021-10-08 48.53 48.63 48.14 48.38 0.0M
2021-10-07 47.85 48.55 47.81 48.53 0.0M
2021-10-06 47.53 47.60 46.95 47.02 0.0M
2021-10-05 47.55 48.16 47.54 47.95 0.0M
2021-10-04 47.25 47.84 47.25 47.42 0.0M
2021-10-01 46.34 47.34 46.33 47.34 0.0M
2021-09-30 48.00 48.13 47.23 47.34 0.0M
2021-09-29 47.23 47.66 47.20 47.53 0.0M
2021-09-28 47.77 47.81 47.31 47.35 0.0M
2021-09-27 46.90 47.82 46.70 47.82 0.0M
2021-09-24 46.51 46.82 46.27 46.75 0.0M
2021-09-23 46.15 46.53 45.84 46.53 0.0M
2021-09-22 45.45 45.89 45.17 45.89 0.0M
2021-09-21 45.39 45.71 44.75 45.04 0.0M
2021-09-20 45.31 45.36 44.75 44.75 0.0M
2021-09-17 46.14 46.14 45.70 45.95 0.0M
2021-09-16 46.14 46.31 45.81 46.01 0.0M
2021-09-15 45.54 45.78 45.31 45.78 0.0M
2021-09-14 46.03 46.27 45.46 45.58 0.0M
2021-09-13 46.14 46.14 45.73 46.00 0.0M
2021-09-10 46.21 46.28 45.72 45.85 0.0M
2021-09-09 45.70 46.40 45.51 46.27 0.0M
2021-09-08 46.34 46.49 45.96 46.01 0.0M
2021-09-07 46.66 46.80 46.50 46.70 0.0M
2021-09-06 46.68 46.81 46.48 46.70 0.0M
2021-09-03 46.93 47.06 46.45 46.45 0.0M
2021-09-02 46.65 47.08 46.65 47.06 0.0M
2021-09-01 47.09 47.17 46.36 46.60 0.0M
2021-08-31 47.01 47.01 46.55 46.89 0.0M
2021-08-30 47.20 47.40 46.90 47.00 0.0M
2021-08-27 46.42 47.06 46.31 47.06 0.0M
2021-08-26 46.76 46.77 46.34 46.42 0.0M
2021-08-25 46.63 46.86 46.40 46.86 0.0M
2021-08-24 46.24 46.44 46.01 46.37 0.0M
2021-08-23 45.94 46.04 45.76 45.89 0.0M
2021-08-20 44.84 45.46 44.74 45.46 0.0M
2021-08-19 45.20 45.42 44.71 44.84 0.0M
2021-08-18 46.10 46.23 45.68 46.20 0.0M
2021-08-17 46.02 46.18 45.71 45.94 0.0M
2021-08-16 46.42 46.52 46.00 46.48 0.0M
2021-08-13 47.00 47.13 46.66 46.71 0.0M
2021-08-12 47.13 47.32 46.88 46.89 0.0M
2021-08-11 46.86 46.93 46.44 46.76 0.0M
2021-08-10 46.28 46.88 46.25 46.88 0.0M
2021-08-09 46.35 46.36 46.05 46.31 0.0M
2021-08-06 45.80 46.59 45.58 46.51 0.0M
2021-08-05 45.08 45.76 45.03 45.75 0.0M
2021-08-04 45.60 45.65 45.00 45.38 0.0M
2021-08-03 45.55 45.62 44.81 45.52 0.0M
2021-08-02 46.03 46.42 45.65 45.65 0.0M
2021-07-30 45.50 46.06 45.40 45.69 0.0M
2021-07-29 45.73 45.94 45.47 45.94 0.0M
2021-07-28 45.15 45.70 44.94 45.27 0.0M
2021-07-27 45.41 45.43 44.93 44.93 0.0M
2021-07-26 44.82 45.70 44.61 45.45 0.0M
2021-07-23 45.28 45.38 44.93 45.21 0.0M
2021-07-22 45.64 45.80 44.84 44.88 0.0M
2021-07-21 45.03 45.85 45.03 45.53 0.0M
2021-07-20 44.00 45.00 43.70 44.89 0.0M
2021-07-19 44.28 44.28 43.10 43.85 0.0M
2021-07-16 45.41 45.72 44.99 45.18 0.0M
2021-07-15 45.19 45.37 44.87 45.37 0.0M
2021-07-14 45.91 46.29 45.42 45.53 0.0M
2021-07-13 46.40 46.50 45.82 45.89 0.0M
2021-07-12 46.24 46.35 45.90 46.29 0.0M
2021-07-09 45.53 46.25 45.47 46.06 0.0M
2021-07-08 45.52 45.52 44.58 45.44 0.0M
2021-07-07 46.17 46.20 45.61 46.08 0.0M
2021-07-06 46.83 46.97 45.69 45.80 0.0M
2021-07-05 46.87 46.93 46.67 46.90 0.0M
2021-07-02 47.43 47.43 46.76 46.86 0.0M
2021-07-01 46.95 47.21 46.82 47.21 0.0M
2021-06-30 46.48 46.68 46.02 46.63 0.0M
2021-06-29 46.45 46.87 46.28 46.69 0.0M
2021-06-28 47.13 47.18 46.39 46.39 0.0M
2021-06-25 46.87 47.17 46.85 47.13 0.0M
2021-06-24 46.39 46.69 46.39 46.59 0.0M
2021-06-23 46.53 46.53 46.07 46.35 0.0M
2021-06-22 46.43 46.43 45.90 46.20 0.0M
2021-06-21 45.24 46.18 45.12 46.14 0.0M
2021-06-18 46.48 46.49 45.50 45.77 0.0M
2021-06-17 46.82 47.33 46.41 46.41 0.0M
2021-06-16 46.79 46.87 46.29 46.74 0.0M
2021-06-15 46.75 46.80 46.37 46.37 0.0M
2021-06-14 47.10 47.24 46.75 46.75 0.0M
2021-06-11 46.50 47.11 46.34 47.02 0.0M
2021-06-10 46.94 47.12 46.61 46.64 0.0M
2021-06-09 47.32 47.40 46.91 47.06 0.0M
2021-06-08 46.75 47.05 46.64 46.92 0.0M
2021-06-07 46.56 46.82 46.48 46.68 0.0M
2021-06-04 46.67 46.87 46.34 46.34 0.0M
2021-06-03 46.79 46.79 46.18 46.67 0.0M
2021-06-02 46.67 46.91 46.47 46.59 0.0M
2021-06-01 46.05 46.39 46.05 46.36 0.0M
2021-05-31 45.99 46.21 45.72 45.74 0.0M
2021-05-28 46.19 46.42 45.88 45.89 0.0M
2021-05-27 45.34 46.00 45.27 45.89 0.0M
2021-05-26 44.61 45.15 44.60 45.15 0.0M
2021-05-25 45.04 45.47 44.81 44.81 0.0M
2021-05-21 44.66 45.40 44.66 45.20 0.0M
2021-05-20 44.92 44.92 44.23 44.57 0.0M
2021-05-19 45.05 45.07 44.00 44.33 0.0M
2021-05-18 46.25 46.26 45.69 45.85 0.0M
2021-05-17 45.91 45.91 45.42 45.81 0.0M
2021-05-14 45.23 45.53 45.00 45.48 0.0M
2021-05-13 43.97 45.06 43.77 44.66 0.0M
2021-05-12 45.14 45.48 44.75 45.14 0.0M
2021-05-11 45.47 45.47 44.48 44.94 0.0M
2021-05-10 46.39 46.51 46.00 46.46 0.0M
2021-05-07 46.06 46.15 45.47 45.88 0.0M
2021-05-06 46.04 46.04 45.18 45.49 0.0M
2021-05-05 45.97 46.18 45.59 46.01 0.0M
2021-05-04 45.62 45.80 44.95 45.31 0.0M
2021-05-03 45.21 45.58 45.15 45.43 0.0M
2021-04-30 45.28 45.43 44.92 45.21 0.0M
2021-04-29 45.48 45.70 45.29 45.29 0.0M
2021-04-28 45.14 45.32 45.00 45.22 0.0M
2021-04-27 45.05 45.15 44.84 45.13 0.0M
2021-04-26 44.71 45.16 44.55 45.04 0.0M
2021-04-23 44.16 44.61 43.85 44.52 0.0M
2021-04-22 43.89 44.50 43.89 44.50 0.0M
2021-04-21 43.50 43.99 43.20 43.62 0.0M
2021-04-20 44.35 44.39 43.03 43.04 0.0M
2021-04-19 44.77 44.77 44.09 44.32 0.0M
2021-04-16 44.69 45.13 44.63 44.78 0.0M
2021-04-15 44.91 45.08 44.30 44.50 0.0M
2021-04-14 44.03 45.09 43.93 45.09 0.0M
2021-04-13 44.78 44.86 43.84 44.16 0.0M
2021-04-12 44.53 44.85 44.39 44.63 0.0M
2021-04-09 44.42 44.84 44.42 44.58 0.0M
2021-04-08 44.91 44.91 43.91 44.19 0.0M
2021-04-07 44.92 45.01 44.44 44.44 0.0M
2021-04-06 45.13 45.48 44.89 45.17 0.0M
2021-04-01 44.77 45.10 44.67 44.81 0.0M
2021-03-31 44.89 45.04 44.60 44.66 0.0M
2021-03-30 44.28 44.68 43.90 44.60 0.0M
2021-03-29 44.47 44.93 43.83 44.05 0.0M
2021-03-26 44.14 44.70 44.01 44.65 0.0M
2021-03-25 42.70 43.29 41.79 43.29 0.0M
2021-03-24 42.93 43.88 42.85 43.58 0.0M
2021-03-23 43.87 43.97 43.37 43.52 0.0M
2021-03-22 44.77 44.83 43.92 43.95 0.0M
2021-03-19 44.96 45.29 44.20 45.29 0.0M
2021-03-18 45.51 46.24 45.51 46.11 0.0M
2021-03-17 45.45 45.61 45.03 45.39 0.0M
2021-03-16 46.20 46.20 45.34 45.61 0.0M
2021-03-15 46.42 46.57 45.85 45.96 0.0M
2021-03-12 45.63 46.11 45.45 45.95 0.0M
2021-03-11 45.29 45.60 45.00 45.47 0.0M
2021-03-10 44.21 45.21 44.13 45.08 0.0M
2021-03-09 44.49 45.02 43.80 44.44 0.1M
2021-03-08 42.81 44.48 42.81 44.23 0.1M
2021-03-05 41.85 42.74 41.54 41.61 0.0M
2021-03-04 42.07 42.39 41.75 42.10 0.0M
2021-03-03 42.05 42.49 41.85 42.49 0.0M
2021-03-02 42.05 42.21 41.72 41.72 0.0M
2021-03-01 41.39 42.09 41.39 42.04 0.0M
2021-02-26 40.51 41.03 40.05 40.89 0.0M
2021-02-25 42.29 42.29 41.46 41.46 0.0M
2021-02-24 40.78 41.78 40.78 41.77 0.0M
2021-02-23 40.95 40.95 39.90 40.38 0.0M
2021-02-22 40.06 40.81 39.89 40.81 0.0M
2021-02-19 39.49 40.10 39.32 40.07 0.0M
2021-02-18 40.21 40.21 39.48 39.50 0.0M
2021-02-17 40.26 40.49 40.00 40.00 0.0M
2021-02-16 40.39 40.51 40.24 40.28 0.0M
2021-02-15 40.27 40.64 40.22 40.45 0.0M
2021-02-12 39.61 39.89 39.53 39.89 0.0M
2021-02-11 39.85 40.03 39.78 39.92 0.0M
2021-02-10 39.76 40.01 39.49 39.82 0.0M
2021-02-09 39.83 39.94 39.49 39.63 0.0M
2021-02-08 39.25 39.79 39.19 39.68 0.0M
2021-02-05 39.12 39.41 38.87 39.25 0.0M
2021-02-04 38.12 38.93 38.12 38.91 0.0M
2021-02-03 37.82 37.99 37.68 37.81 0.0M
2021-02-02 37.79 38.09 37.58 38.06 0.0M
2021-02-01 37.35 37.70 37.03 37.28 0.0M
2021-01-29 37.78 38.03 37.57 37.61 0.1M
2021-01-28 38.01 38.74 37.39 37.77 0.1M
2021-01-27 38.01 38.56 37.51 38.46 0.0M
2021-01-26 37.92 38.34 37.80 37.86 0.0M
2021-01-25 38.19 38.64 37.70 37.81 0.0M
2021-01-22 37.63 37.63 37.21 37.49 0.0M
2021-01-21 38.37 38.45 37.83 37.83 0.0M
2021-01-20 37.95 38.50 37.95 38.27 0.0M
2021-01-19 38.43 38.52 37.96 38.14 0.0M
2021-01-18 37.84 38.24 37.82 38.24 0.0M
2021-01-15 38.22 38.30 37.61 37.82 0.0M
2021-01-14 37.93 38.32 37.73 38.29 0.0M
2021-01-13 37.79 37.88 37.50 37.51 0.0M
2021-01-12 37.24 37.82 37.17 37.82 0.0M
2021-01-11 36.53 37.05 36.41 36.90 0.0M
2021-01-08 37.15 37.19 36.66 36.66 0.0M
2021-01-07 36.70 37.11 36.48 36.83 0.0M
2021-01-06 35.19 36.49 34.86 36.43 0.0M
2021-01-05 34.23 34.70 34.08 34.68 0.0M
2021-01-04 34.83 35.16 33.96 34.00 0.0M