SPDR® SSgA Multi-Asset Real Return ETF

RLY
🏛️ usa →
30.91
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
2025-09-26 30.79 30.93 30.79 30.91 0.0M
2025-09-25 30.72 30.78 30.63 30.75 0.2M
2025-09-24 30.80 30.81 30.69 30.72 0.0M
2025-09-23 30.70 30.90 30.70 30.77 0.0M
2025-09-22 30.53 30.70 30.46 30.69 0.1M
2025-09-19 30.53 30.58 30.48 30.54 0.1M
2025-09-18 30.61 30.61 30.43 30.60 0.1M
2025-09-17 30.81 30.91 30.58 30.70 0.1M
2025-09-16 30.94 30.94 30.80 30.86 0.1M
2025-09-15 30.84 30.84 30.68 30.81 0.0M
2025-09-12 30.73 30.73 30.61 30.66 0.0M
2025-09-11 30.43 30.69 30.43 30.67 0.1M
2025-09-10 30.31 30.51 30.31 30.51 0.1M
2025-09-09 30.46 30.48 30.31 30.32 0.1M
2025-09-08 30.40 30.40 30.19 30.29 0.1M
2025-09-05 30.21 30.36 30.13 30.21 0.1M
2025-09-04 30.23 30.23 30.08 30.22 0.0M
2025-09-03 30.21 30.31 30.15 30.22 0.0M
2025-09-02 30.31 30.33 30.15 30.33 0.0M
2025-08-29 30.33 30.39 30.28 30.39 0.0M
2025-08-28 30.19 30.35 30.19 30.29 0.0M
2025-08-27 30.27 30.27 30.12 30.26 0.1M
2025-08-26 30.12 30.23 30.12 30.23 0.1M
2025-08-25 30.35 30.35 30.21 30.25 0.0M
2025-08-22 29.99 30.32 29.99 30.32 0.0M
2025-08-21 29.87 29.96 29.83 29.91 0.6M
2025-08-20 29.83 29.88 29.76 29.86 0.4M
2025-08-19 29.64 29.76 29.64 29.72 0.1M
2025-08-18 29.78 29.78 29.68 29.68 0.0M
2025-08-15 29.88 29.88 29.75 29.78 0.1M
2025-08-14 29.86 29.86 29.65 29.79 0.1M
2025-08-13 29.81 29.90 29.75 29.90 0.0M
2025-08-12 29.66 29.78 29.66 29.77 0.0M
2025-08-11 29.57 29.69 29.53 29.57 0.1M
2025-08-08 29.77 29.79 29.64 29.68 0.0M
2025-08-07 29.65 29.65 29.52 29.63 0.0M
2025-08-06 29.62 29.62 29.44 29.48 0.0M
2025-08-05 29.44 29.49 29.38 29.49 0.0M
2025-08-04 29.33 29.42 29.32 29.37 0.0M
2025-08-01 29.34 29.34 29.09 29.22 0.0M
2025-07-31 29.24 29.36 29.23 29.26 0.0M
2025-07-30 29.74 29.74 29.35 29.43 0.1M
2025-07-29 29.55 29.81 29.55 29.75 0.1M
2025-07-28 29.83 29.83 29.60 29.67 0.0M
2025-07-25 29.90 29.90 29.70 29.83 0.1M
2025-07-24 29.93 29.93 29.80 29.85 0.1M
2025-07-23 30.00 30.00 29.88 29.96 0.1M
2025-07-22 29.60 29.86 29.60 29.86 0.1M
2025-07-21 29.56 29.73 29.56 29.58 0.1M
2025-07-18 29.63 29.67 29.49 29.54 0.0M
2025-07-17 29.33 29.47 29.30 29.46 0.1M
2025-07-16 29.40 29.40 29.19 29.38 0.1M
2025-07-15 29.39 29.39 29.26 29.26 0.1M
2025-07-14 30.04 30.04 29.47 29.55 0.1M
2025-07-11 29.59 29.67 29.48 29.64 0.1M
2025-07-10 29.63 29.63 29.40 29.59 0.1M
2025-07-09 29.28 29.43 29.28 29.36 0.1M
2025-07-08 29.33 29.43 29.22 29.33 0.1M
2025-07-07 29.40 29.40 29.20 29.31 0.1M
2025-07-03 29.61 29.61 29.49 29.51 0.0M
2025-07-02 29.28 29.58 29.26 29.58 0.4M
2025-07-01 29.26 29.29 29.07 29.27 0.1M
2025-06-30 29.26 29.26 28.95 29.09 0.1M
2025-06-27 29.01 29.13 28.99 29.02 0.1M
2025-06-26 29.68 29.68 28.91 29.09 0.0M
2025-06-25 28.82 28.90 28.80 28.80 0.0M
2025-06-24 29.19 29.31 29.15 29.21 0.0M
2025-06-23 29.56 29.58 29.33 29.41 0.1M
2025-06-20 29.67 29.67 29.47 29.53 0.0M
2025-06-18 29.81 29.81 29.52 29.59 0.0M
2025-06-17 29.50 29.66 29.50 29.58 0.0M
2025-06-16 29.47 29.69 29.47 29.56 0.0M
2025-06-13 29.47 29.52 29.42 29.52 0.0M
2025-06-12 29.33 29.35 29.26 29.34 0.0M
2025-06-11 29.10 29.24 29.10 29.21 0.0M
2025-06-10 29.19 29.19 29.04 29.09 0.0M
2025-06-09 29.03 29.15 28.96 29.07 0.1M
2025-06-06 29.11 29.11 28.97 29.03 0.0M
2025-06-05 29.10 29.10 28.92 28.99 0.1M
2025-06-04 28.93 29.04 28.88 28.88 0.0M
2025-06-03 28.92 28.95 28.78 28.88 0.0M
2025-06-02 28.70 28.91 28.70 28.88 0.0M
2025-05-30 28.59 28.59 28.40 28.57 0.2M
2025-05-29 28.69 28.69 28.48 28.55 0.1M
2025-05-28 28.77 28.77 28.52 28.52 0.1M
2025-05-27 28.68 28.75 28.62 28.75 0.1M
2025-05-23 28.49 28.69 28.43 28.68 0.1M
2025-05-22 28.58 28.58 28.34 28.40 0.0M
2025-05-21 28.63 28.75 28.54 28.60 0.1M
2025-05-20 28.73 28.76 28.64 28.75 0.1M
2025-05-19 28.45 28.66 28.44 28.65 0.1M
2025-05-16 28.48 28.60 28.39 28.53 0.0M
2025-05-15 28.33 28.58 28.33 28.53 0.1M
2025-05-14 28.47 28.49 28.40 28.46 0.1M
2025-05-13 28.49 28.68 28.38 28.59 0.2M
2025-05-12 28.55 28.55 28.26 28.30 0.1M
2025-05-09 28.10 28.29 28.10 28.24 0.0M
2025-05-08 28.10 28.21 28.05 28.05 0.1M
2025-05-07 28.21 28.21 28.04 28.14 0.0M
2025-05-06 28.15 28.23 28.08 28.22 0.0M
2025-05-05 28.16 28.16 27.97 28.00 0.1M
2025-05-02 28.05 28.09 27.96 28.04 0.0M
2025-05-01 27.80 27.96 27.76 27.79 0.1M
2025-04-30 28.07 28.07 27.72 27.83 0.0M
2025-04-29 28.30 28.30 28.09 28.16 0.3M
2025-04-28 28.20 28.25 28.10 28.25 0.1M
2025-04-25 28.19 28.19 27.98 28.15 0.0M
2025-04-24 27.97 28.19 27.93 28.19 0.0M
2025-04-23 28.03 28.03 27.73 27.77 0.0M
2025-04-22 27.60 27.96 27.60 27.86 0.1M
2025-04-21 27.70 27.76 27.38 27.49 0.1M
2025-04-17 27.49 27.89 27.49 27.78 0.1M
2025-04-16 27.58 27.66 27.42 27.48 0.2M
2025-04-15 27.42 27.46 27.30 27.33 0.1M
2025-04-14 27.25 27.42 27.18 27.39 0.1M
2025-04-11 26.75 27.22 26.70 27.09 0.1M
2025-04-10 26.87 26.87 26.32 26.60 0.2M
2025-04-09 25.87 27.13 25.69 27.09 0.1M
2025-04-08 26.54 26.69 25.63 25.82 0.1M
2025-04-07 26.29 26.51 25.83 26.32 0.1M
2025-04-04 27.37 27.37 26.51 26.52 0.1M
2025-04-03 28.20 28.28 27.96 28.01 0.1M
2025-04-02 28.49 28.73 28.49 28.67 0.1M
2025-04-01 28.59 28.64 28.45 28.64 0.1M
2025-03-31 28.46 28.54 28.29 28.54 0.1M
2025-03-28 28.53 28.54 28.39 28.42 0.0M
2025-03-27 28.50 28.60 28.43 28.51 0.0M
2025-03-26 28.74 28.74 28.50 28.56 0.1M
2025-03-25 28.44 28.67 28.44 28.51 0.0M
2025-03-24 28.33 28.51 28.33 28.43 0.0M
2025-03-21 28.40 28.40 28.27 28.32 0.1M
2025-03-20 28.40 28.59 28.40 28.59 0.1M
2025-03-19 28.50 28.58 28.37 28.54 0.0M
2025-03-18 28.48 28.48 28.34 28.38 0.0M
2025-03-17 28.20 28.48 28.20 28.45 0.1M
2025-03-14 27.86 28.18 27.86 28.18 0.1M
2025-03-13 27.75 27.88 27.70 27.81 0.2M
2025-03-12 27.65 27.86 27.65 27.75 0.2M
2025-03-11 27.62 27.87 27.62 27.76 0.1M
2025-03-10 27.70 27.86 27.54 27.66 0.1M
2025-03-07 27.76 27.91 27.68 27.89 0.1M
2025-03-06 27.49 27.75 27.49 27.63 0.3M
2025-03-05 27.50 27.79 27.49 27.75 0.1M
2025-03-04 27.60 27.80 27.35 27.58 0.1M
2025-03-03 28.03 28.16 27.58 27.71 0.1M
2025-02-28 28.22 28.22 27.75 27.94 0.0M
2025-02-27 28.08 28.08 27.86 27.86 0.1M
2025-02-26 28.03 28.12 27.96 27.99 0.1M
2025-02-25 28.20 28.21 27.90 28.03 0.2M
2025-02-24 28.27 28.29 28.19 28.23 0.1M
2025-02-21 28.55 28.55 28.23 28.26 0.1M
2025-02-20 28.60 28.62 28.53 28.60 0.1M
2025-02-19 28.41 28.56 28.41 28.51 0.1M
2025-02-18 28.37 28.58 28.37 28.53 0.1M
2025-02-14 28.50 28.60 28.37 28.37 0.1M
2025-02-13 28.12 28.42 28.12 28.38 0.1M
2025-02-12 28.23 28.30 28.16 28.18 0.1M
2025-02-11 28.17 28.35 28.17 28.31 0.1M
2025-02-10 28.00 28.30 28.00 28.27 0.1M
2025-02-07 28.10 28.18 27.98 27.98 0.1M
2025-02-06 28.15 28.19 27.97 28.10 0.3M
2025-02-05 27.97 28.15 27.97 28.10 0.7M
2025-02-04 27.68 28.06 27.68 28.06 0.2M
2025-02-03 27.66 27.87 27.60 27.77 0.1M
2025-01-31 28.14 28.14 27.74 27.79 0.1M
2025-01-30 28.00 28.12 28.00 28.06 0.0M
2025-01-29 27.65 27.93 27.65 27.83 0.1M
2025-01-28 28.04 28.04 27.68 27.81 0.1M
2025-01-27 28.00 28.00 27.76 27.92 0.1M
2025-01-24 28.21 28.25 28.12 28.16 0.1M
2025-01-23 28.14 28.18 28.01 28.15 0.1M
2025-01-22 28.15 28.19 28.01 28.04 0.2M
2025-01-21 28.06 28.30 28.06 28.26 0.0M
2025-01-17 27.96 28.18 27.96 28.10 0.0M
2025-01-16 27.92 27.99 27.84 27.97 0.0M
2025-01-15 27.95 27.95 27.83 27.88 0.3M
2025-01-14 27.49 27.68 27.49 27.64 0.1M
2025-01-13 27.41 27.49 27.34 27.49 0.1M
2025-01-10 27.30 27.48 27.25 27.29 0.1M
2025-01-08 27.26 27.29 27.14 27.26 0.0M
2025-01-07 27.25 27.47 27.25 27.35 0.0M
2025-01-06 27.22 27.46 27.22 27.28 0.1M
2025-01-03 27.27 27.27 27.18 27.22 0.1M
2025-01-02 27.24 27.27 27.08 27.21 0.0M