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
2023-12-29 57.22 57.35 56.96 57.15 0.0M
2023-12-28 56.94 57.10 56.70 56.93 0.0M
2023-12-27 57.19 57.38 56.63 56.83 0.0M
2023-12-22 56.46 56.99 56.29 56.77 0.0M
2023-12-21 56.42 56.48 56.12 56.22 0.0M
2023-12-20 56.88 57.08 56.60 57.04 0.0M
2023-12-19 56.13 56.67 55.98 56.44 0.1M
2023-12-18 56.11 56.43 55.90 56.02 0.1M
2023-12-15 56.47 57.00 56.13 56.23 0.0M
2023-12-14 55.13 56.41 54.95 56.12 0.0M
2023-12-13 53.57 53.61 53.40 53.44 0.0M
2023-12-12 53.84 54.06 53.35 53.41 0.0M
2023-12-11 53.78 53.91 53.58 53.78 0.0M
2023-12-08 53.18 53.92 53.09 53.57 0.0M
2023-12-07 52.74 53.02 52.53 52.97 0.0M
2023-12-06 52.95 53.80 52.71 53.24 0.0M
2023-12-05 53.26 53.41 52.68 53.16 0.0M
2023-12-04 52.51 53.41 52.46 53.09 0.0M
2023-12-01 50.88 52.00 50.69 51.99 0.0M
2023-11-30 50.50 51.00 50.46 50.88 0.0M
2023-11-29 50.11 50.92 50.05 50.52 0.0M
2023-11-28 50.28 50.31 49.69 50.15 0.0M
2023-11-27 50.17 50.42 49.92 50.29 0.0M
2023-11-24 50.53 50.53 50.19 50.40 0.0M
2023-11-23 50.38 50.44 50.16 50.37 0.0M
2023-11-22 50.20 50.72 50.13 50.56 0.0M
2023-11-21 50.40 50.43 49.91 50.09 0.0M
2023-11-20 50.44 50.68 50.11 50.40 0.0M
2023-11-17 50.31 50.67 50.31 50.43 0.0M
2023-11-16 50.94 50.95 49.87 49.91 0.0M
2023-11-15 50.65 51.40 50.49 51.03 0.0M
2023-11-14 48.64 50.58 48.48 50.58 0.0M
2023-11-13 48.68 48.90 48.43 48.75 0.0M
2023-11-10 48.80 48.80 48.33 48.45 0.0M
2023-11-09 48.96 49.49 48.83 48.83 0.0M
2023-11-08 49.40 49.61 48.88 49.00 0.0M
2023-11-07 49.49 49.70 49.32 49.54 0.0M
2023-11-06 50.18 50.19 49.46 49.46 0.0M
2023-11-03 49.51 50.55 49.29 50.19 0.0M
2023-11-02 48.11 48.95 48.11 48.90 0.0M
2023-11-01 47.87 48.12 47.71 48.00 0.0M
2023-10-31 47.24 48.02 47.24 47.89 0.0M
2023-10-30 47.62 47.79 47.08 47.27 0.0M
2023-10-27 48.32 48.32 47.30 47.44 0.0M
2023-10-26 47.68 48.26 47.29 48.19 0.0M
2023-10-25 47.72 47.95 47.36 47.50 0.0M
2023-10-24 47.61 48.34 47.56 47.97 0.0M
2023-10-23 48.35 48.35 47.72 48.17 0.0M
2023-10-20 48.76 48.93 48.39 48.42 0.0M
2023-10-19 49.81 49.82 49.44 49.58 0.0M
2023-10-18 50.66 50.69 50.08 50.14 0.0M
2023-10-17 50.05 50.86 49.75 50.86 0.0M
2023-10-16 49.62 50.30 49.53 50.12 0.0M
2023-10-13 49.98 50.14 49.70 49.73 0.0M
2023-10-12 50.62 50.90 49.88 49.98 0.0M
2023-10-11 50.33 50.69 50.23 50.23 0.0M
2023-10-10 50.00 50.65 49.94 50.54 0.0M
2023-10-09 49.11 49.84 49.05 49.84 0.0M
2023-10-06 49.30 49.55 48.93 49.31 0.0M
2023-10-05 49.48 49.56 49.12 49.20 0.0M
2023-10-04 49.40 49.85 49.05 49.20 0.0M
2023-10-03 50.69 50.75 49.68 49.74 0.0M
2023-10-02 51.27 51.38 50.76 50.86 0.0M
2023-09-29 51.16 51.51 51.10 51.35 0.0M
2023-09-28 50.94 51.15 50.58 51.15 0.0M
2023-09-27 50.47 51.11 50.47 50.91 0.0M
2023-09-26 50.74 50.87 50.58 50.58 0.0M
2023-09-25 50.66 50.96 50.29 50.95 0.0M
2023-09-22 50.67 51.00 50.54 50.63 0.0M
2023-09-21 51.29 51.35 50.71 50.91 0.0M
2023-09-20 51.65 52.03 51.60 51.89 0.0M
2023-09-19 51.70 51.96 51.50 51.59 0.0M
2023-09-18 52.13 52.28 51.73 51.84 0.0M
2023-09-15 52.83 52.83 52.01 52.05 0.0M
2023-09-14 51.50 52.62 51.33 52.34 0.0M
2023-09-13 51.64 51.80 51.20 51.40 0.0M
2023-09-12 51.60 51.92 51.50 51.73 0.0M
2023-09-11 51.79 52.09 51.57 51.57 0.0M
2023-09-08 51.40 51.80 51.40 51.74 0.0M
2023-09-07 52.07 52.29 51.68 51.73 0.0M
2023-09-06 52.37 52.55 52.06 52.06 0.0M
2023-09-05 53.22 53.49 52.61 52.82 0.0M
2023-09-04 53.35 53.41 53.05 53.15 0.0M
2023-09-01 52.63 53.51 52.63 53.44 0.0M
2023-08-31 52.18 52.81 52.18 52.73 0.0M
2023-08-30 52.26 52.30 51.80 52.12 0.0M
2023-08-29 51.91 52.18 51.74 52.15 0.0M
2023-08-28 51.32 52.10 51.20 51.76 0.0M
2023-08-25 51.60 51.66 50.95 51.22 0.0M
2023-08-24 51.38 51.74 51.18 51.20 0.0M
2023-08-23 51.06 51.30 50.75 51.17 0.0M
2023-08-22 51.10 51.44 50.92 51.01 0.0M
2023-08-21 51.46 51.60 50.89 50.92 0.0M
2023-08-18 51.34 51.38 50.93 51.37 0.0M
2023-08-17 51.74 51.87 51.50 51.54 0.0M
2023-08-16 52.07 52.15 51.78 51.94 0.0M
2023-08-15 52.86 52.87 51.90 52.16 0.0M
2023-08-14 52.68 53.00 52.54 52.66 0.0M
2023-08-11 52.58 52.84 52.40 52.68 0.0M
2023-08-10 52.91 53.23 52.72 52.82 0.0M
2023-08-09 53.37 53.41 52.76 52.80 0.0M
2023-08-08 53.40 53.40 52.45 52.64 0.0M
2023-08-07 53.23 53.44 53.01 53.19 0.0M
2023-08-04 53.21 53.39 52.79 53.21 0.0M
2023-08-03 53.42 53.44 52.75 53.05 0.0M
2023-08-02 53.30 53.52 52.77 53.22 0.0M
2023-08-01 53.81 54.06 53.26 53.59 0.0M
2023-07-31 53.29 53.69 53.21 53.60 0.0M
2023-07-28 53.16 53.51 52.98 53.32 0.0M
2023-07-27 53.26 53.78 52.93 53.47 0.0M
2023-07-26 52.84 53.26 52.54 52.93 0.0M
2023-07-25 52.60 53.12 52.60 52.90 0.0M
2023-07-24 51.95 52.68 51.90 52.55 0.0M
2023-07-21 52.38 52.69 52.00 52.24 0.0M
2023-07-20 52.29 52.57 51.93 52.16 0.0M
2023-07-19 51.71 52.26 51.42 52.09 0.0M
2023-07-18 50.55 51.68 50.48 51.46 0.0M
2023-07-17 50.28 50.68 50.15 50.65 0.0M
2023-07-14 51.03 51.27 50.10 50.25 0.0M
2023-07-13 51.24 51.33 50.96 51.13 0.0M
2023-07-12 51.28 51.82 51.18 51.38 0.0M
2023-07-11 50.72 51.27 50.51 51.03 0.0M
2023-07-10 49.80 50.87 49.80 50.56 0.0M
2023-07-07 49.63 50.51 49.59 50.41 0.0M
2023-07-06 50.55 50.55 49.26 49.37 0.0M
2023-07-05 50.90 50.97 50.33 50.88 0.0M
2023-07-04 51.32 51.32 50.91 50.94 0.0M
2023-07-03 50.55 51.08 50.43 50.96 0.0M
2023-06-30 50.64 51.07 50.40 50.53 0.0M
2023-06-29 49.77 50.59 49.67 50.33 0.0M
2023-06-28 49.43 49.57 49.08 49.57 0.0M
2023-06-27 48.87 49.30 48.36 49.23 0.0M
2023-06-26 48.30 48.87 48.01 48.67 0.0M
2023-06-23 48.58 48.81 48.22 48.55 0.0M
2023-06-22 49.00 49.11 48.40 48.64 0.0M
2023-06-21 49.70 49.73 49.05 49.28 0.0M
2023-06-20 49.69 49.77 49.40 49.45 0.0M
2023-06-19 49.80 49.96 49.70 49.72 0.0M
2023-06-16 50.33 50.33 49.66 49.66 0.0M
2023-06-15 50.33 50.33 49.50 49.87 0.0M
2023-06-14 50.91 51.11 50.55 50.70 0.0M
2023-06-13 50.00 50.89 50.00 50.80 0.0M
2023-06-12 50.24 50.59 49.87 50.12 0.0M
2023-06-09 50.30 50.53 50.10 50.10 0.0M
2023-06-08 50.98 51.25 49.98 50.18 0.0M
2023-06-07 49.93 50.99 49.87 50.99 0.0M
2023-06-06 48.39 50.02 48.39 49.95 0.0M
2023-06-05 49.22 49.41 48.19 48.57 0.0M
2023-06-02 47.19 48.69 47.06 48.61 0.0M
2023-06-01 47.01 47.11 46.38 47.11 0.0M
2023-05-31 47.46 47.70 46.62 46.62 0.0M
2023-05-30 47.78 47.86 47.19 47.28 0.0M
2023-05-29 47.50 47.95 47.50 47.70 0.0M
2023-05-26 46.90 47.46 46.72 47.27 0.0M
2023-05-25 47.09 47.26 46.63 46.63 0.0M
2023-05-24 47.56 47.56 46.85 47.03 0.0M
2023-05-23 47.65 48.24 47.59 48.22 0.0M
2023-05-22 47.23 47.53 47.18 47.52 0.0M
2023-05-19 48.01 48.23 47.13 47.13 0.0M
2023-05-18 47.35 47.78 47.30 47.74 0.0M
2023-05-17 46.10 46.86 46.08 46.86 0.0M
2023-05-16 46.45 46.55 46.06 46.23 0.0M
2023-05-15 46.30 46.52 46.11 46.51 0.0M
2023-05-12 46.07 46.33 46.00 46.01 0.0M
2023-05-11 46.27 46.41 45.77 45.92 0.0M
2023-05-10 46.10 46.79 45.80 45.97 0.0M
2023-05-09 46.05 46.07 45.73 46.03 0.0M
2023-05-08 46.03 46.24 45.80 45.80 0.0M
2023-05-05 44.78 46.01 44.78 45.74 0.0M
2023-05-04 45.46 45.46 44.32 44.63 0.0M
2023-05-03 45.79 46.32 45.65 45.92 0.0M
2023-05-02 46.88 47.00 45.26 45.37 0.0M
2023-04-28 46.38 47.04 46.09 46.83 0.0M
2023-04-27 45.70 46.05 45.45 45.87 0.0M
2023-04-26 46.15 46.15 45.50 45.86 0.0M
2023-04-25 46.77 46.79 46.35 46.64 0.0M
2023-04-24 46.99 47.27 46.82 46.94 0.0M
2023-04-21 47.36 47.58 46.96 47.15 0.0M
2023-04-20 47.61 47.66 47.25 47.37 0.0M
2023-04-19 47.58 47.58 47.20 47.35 0.0M
2023-04-18 47.55 48.01 47.40 47.48 0.0M
2023-04-17 47.31 47.71 47.30 47.54 0.0M
2023-04-14 47.16 47.78 47.07 47.16 0.0M
2023-04-13 47.35 47.35 46.74 46.93 0.0M
2023-04-12 47.68 48.09 47.30 47.31 0.0M
2023-04-11 47.73 47.73 47.36 47.65 0.0M
2023-04-06 46.76 46.94 46.50 46.57 0.0M
2023-04-05 46.98 46.99 46.45 46.55 0.0M
2023-04-04 48.07 48.31 46.69 46.76 0.0M
2023-04-03 48.36 48.49 47.73 47.92 0.0M
2023-03-31 47.34 48.16 47.23 48.10 0.0M
2023-03-30 47.58 47.75 47.37 47.44 0.0M
2023-03-29 47.49 47.53 47.05 47.15 0.0M
2023-03-28 47.30 47.33 46.53 46.97 0.0M
2023-03-27 46.90 47.18 46.65 46.83 0.0M
2023-03-24 46.14 46.29 45.45 46.16 0.0M
2023-03-23 46.60 46.74 46.15 46.27 0.1M
2023-03-22 47.81 47.91 47.41 47.45 0.0M
2023-03-21 47.34 48.11 47.34 47.83 0.0M
2023-03-20 46.48 47.66 46.00 47.08 0.0M
2023-03-17 48.02 48.32 46.77 46.88 0.0M
2023-03-16 47.88 48.07 46.74 47.89 0.0M
2023-03-15 48.08 48.17 47.14 47.24 0.0M
2023-03-14 47.58 49.05 47.49 48.70 0.0M
2023-03-13 49.66 49.66 46.94 47.50 0.0M
2023-03-10 50.48 50.80 49.23 50.20 0.1M
2023-03-09 52.55 52.60 51.89 51.89 0.0M
2023-03-08 52.73 52.86 52.40 52.50 0.0M
2023-03-07 52.77 52.97 52.63 52.74 0.0M
2023-03-06 53.69 53.80 53.23 53.23 0.0M
2023-03-03 53.22 53.56 53.10 53.53 0.0M
2023-03-02 52.50 52.95 52.45 52.83 0.0M
2023-03-01 53.10 53.21 52.54 52.65 0.0M
2023-02-28 53.07 53.59 52.94 53.48 0.0M
2023-02-27 53.48 53.90 53.35 53.49 0.0M
2023-02-24 53.53 53.58 52.73 53.06 0.0M
2023-02-23 53.45 53.77 53.13 53.13 0.0M
2023-02-22 53.05 53.37 52.90 53.27 0.0M
2023-02-21 54.11 54.11 53.11 53.15 0.0M
2023-02-20 54.30 54.38 54.02 54.08 0.0M
2023-02-17 54.19 54.40 54.04 54.11 0.0M
2023-02-16 54.61 54.78 54.00 54.59 0.0M
2023-02-15 53.72 54.34 53.63 54.34 0.0M
2023-02-14 53.91 54.00 53.49 53.49 0.0M
2023-02-13 53.38 53.74 53.30 53.62 0.0M
2023-02-10 53.12 53.42 52.98 53.40 0.0M
2023-02-09 54.32 54.32 53.70 53.71 0.0M
2023-02-08 54.41 54.48 53.91 53.96 0.0M
2023-02-07 54.46 54.49 54.01 54.19 0.0M
2023-02-06 54.63 54.65 54.00 54.39 0.0M
2023-02-03 54.50 55.03 54.28 55.03 0.0M
2023-02-02 53.06 54.59 53.06 54.59 0.0M
2023-02-01 52.71 52.84 52.53 52.64 0.0M
2023-01-31 51.87 52.41 51.54 52.40 0.0M
2023-01-30 51.81 51.98 51.39 51.95 0.0M
2023-01-27 51.69 52.15 51.58 51.91 0.0M
2023-01-26 51.35 51.78 51.20 51.37 0.0M
2023-01-25 51.06 51.06 50.37 50.75 0.0M
2023-01-24 51.37 51.42 51.13 51.28 0.0M
2023-01-23 50.53 51.39 50.45 51.31 0.0M
2023-01-20 50.11 50.48 49.86 50.41 0.0M
2023-01-19 50.56 50.56 49.79 49.79 0.0M
2023-01-18 51.24 51.61 51.00 51.01 0.0M
2023-01-17 51.22 51.50 50.94 51.24 0.0M
2023-01-16 51.29 51.46 51.09 51.31 0.0M
2023-01-13 51.10 51.19 50.76 51.09 0.0M
2023-01-12 50.82 51.04 50.55 50.79 0.0M
2023-01-11 50.25 50.59 50.19 50.51 0.0M
2023-01-10 49.44 49.76 49.37 49.76 0.0M
2023-01-09 49.82 50.16 49.80 49.96 0.0M
2023-01-06 49.36 50.08 49.36 49.98 0.0M
2023-01-05 49.16 49.38 48.72 49.13 0.0M
2023-01-04 48.83 49.40 48.55 49.40 0.0M
2023-01-03 48.88 49.49 48.54 48.66 0.0M
2023-01-02 48.50 49.13 48.50 49.13 0.0M