SPDR Russell 2000 US Small Cap UCITS ETF (R2US.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721313360 | 64.197 | -0.6 | -0.92 | 64.197 | 64.197 | 64.197 | 323 |
| 1721229420 | 64.794 | 6.59 | 11.32 | 64.694999 | 64.794 | 64.694999 | 2 |
| 1721143680 | 58.205 | 0 | 0.00 | 58.205 | 58.205 | 58.205 | 0 |
| 1721057280 | 58.205 | 0 | 0.00 | 58.205 | 58.205 | 58.205 | 0 |
| 1720798080 | 58.205 | 0 | 0.00 | 58.205 | 58.205 | 58.205 | 0 |
| 1720711680 | 58.205 | 0 | 0.00 | 58.205 | 58.205 | 58.205 | 0 |
| 1720625280 | 58.205 | 0 | 0.00 | 58.205 | 58.205 | 58.205 | 0 |
| 1720538880 | 58.205 | 0.35 | 0.60 | 58.205 | 58.205 | 58.205 | 1 |
| 1720452480 | 57.857 | 0 | 0.00 | 57.857 | 57.857 | 57.857 | 0 |
| 1720193280 | 57.857 | 0 | 0.00 | 57.857 | 57.857 | 57.857 | 0 |
| 1720106880 | 57.857 | 0 | 0.00 | 57.857 | 57.857 | 57.857 | 0 |
| 1720020480 | 57.857 | 0 | 0.00 | 57.857 | 57.857 | 57.857 | 0 |
| 1719934080 | 57.857 | -0.91 | -1.54 | 57.857 | 57.857 | 57.857 | 1 |
| 1719847500 | 58.764 | -0.04 | -0.07 | 58.764 | 58.764 | 58.764 | 1 |
| 1719585240 | 58.806 | 0.82 | 1.41 | 58.806 | 58.806 | 58.806 | 1 |
| 1719502380 | 57.986 | 0 | 0.00 | 57.986 | 57.986 | 57.986 | 0 |
| 1719415980 | 57.986 | 0.66 | 1.16 | 57.986 | 57.986 | 57.986 | 1 |
| 1719325920 | 57.323 | 0 | 0.00 | 57.323 | 57.323 | 57.323 | 0 |
| 1719239520 | 57.323 | 0 | 0.00 | 57.323 | 57.323 | 57.323 | 0 |
| 1718980320 | 57.323 | 0 | 0.00 | 57.323 | 57.323 | 57.323 | 0 |
| 1718893920 | 57.323 | 0 | 0.00 | 57.323 | 57.323 | 57.323 | 0 |
| 1718807520 | 57.323 | 0 | 0.00 | 57.323 | 57.323 | 57.323 | 0 |
| 1718721120 | 57.323 | 0 | 0.00 | 57.323 | 57.323 | 57.323 | 0 |
| 1718634720 | 57.323 | -0.55 | -0.95 | 57.497 | 57.497 | 57.323 | 3153 |
| 1718378940 | 57.875 | -1.4 | -2.36 | 58.087 | 58.087 | 57.875 | 2 |
| 1718289420 | 59.272 | 0 | 0.00 | 59.272 | 59.272 | 59.272 | 0 |
| 1718203020 | 59.272 | 1.24 | 2.13 | 59.272 | 59.272 | 59.272 | 1 |
| 1718119740 | 58.0366 | -0.25 | -0.43 | 58.0366 | 58.0366 | 58.0366 | 330 |
| 1718032500 | 58.287 | 0 | 0.00 | 58.287 | 58.287 | 58.287 | 0 |
| 1717773300 | 58.287 | 0 | 0.00 | 58.287 | 58.287 | 58.287 | 0 |
| 1717686900 | 58.287 | 0 | 0.00 | 58.287 | 58.287 | 58.287 | 0 |
| 1717600500 | 58.287 | -0.23 | -0.39 | 58.287 | 58.287 | 58.287 | 746 |
| 1717514760 | 58.518 | -1.14 | -1.91 | 58.517 | 58.518 | 58.517 | 1255 |
| 1717428540 | 59.656 | 0.26 | 0.44 | 59.656 | 59.656 | 59.656 | 972 |
| 1717166160 | 59.394 | 0 | 0.00 | 59.394 | 59.394 | 59.394 | 0 |
| 1717079760 | 59.394 | 0 | 0.00 | 59.394 | 59.394 | 59.394 | 0 |
| 1716993360 | 59.394 | 0 | 0.00 | 59.394 | 59.394 | 59.394 | 0 |
| 1716906960 | 59.394 | 0.38 | 0.65 | 59.5002 | 59.537 | 59.394 | 1402 |
| 1716564600 | 59.012 | -1.5 | -2.48 | 58.926 | 59.012 | 58.926 | 1379 |
| 1716478140 | 60.515 | 0 | 0.00 | 60.515 | 60.515 | 60.515 | 0 |
| 1716391740 | 60.515 | 0 | 0.00 | 60.515 | 60.515 | 60.515 | 0 |
| 1716305340 | 60.515 | 0 | 0.00 | 60.515 | 60.515 | 60.515 | 0 |
| 1716218940 | 60.515 | 0 | 0.00 | 60.515 | 60.515 | 60.515 | 0 |
| 1715959740 | 60.515 | 0 | 0.00 | 60.515 | 60.515 | 60.515 | 0 |
| 1715873340 | 60.515 | 0 | 0.00 | 60.515 | 60.515 | 60.515 | 0 |
| 1715786940 | 60.515 | 1.32 | 2.23 | 59.716 | 60.537 | 59.716 | 400 |
| 1715700540 | 59.197 | 0 | 0.00 | 59.197 | 59.197 | 59.197 | 0 |
| 1715614140 | 59.197 | -0.45 | -0.75 | 59.0788 | 59.197 | 59.0788 | 714 |
| 1715355240 | 59.646 | 1.03 | 1.76 | 59.528 | 59.646 | 59.528 | 101 |
| 1715265300 | 58.616 | 0.04 | 0.07 | 58.616 | 58.617 | 58.616 | 3933 |
| 1715182020 | 58.577 | -0.79 | -1.34 | 58.9795 | 59.007 | 58.577 | 8186 |
| 1715095740 | 59.3716 | 2.12 | 3.70 | 59.0154 | 59.3716 | 59.0154 | 1846 |
| 1714749840 | 57.2537 | 0 | 0.00 | 57.2537 | 57.2537 | 57.2537 | 0 |
| 1714663440 | 57.2537 | 0.84 | 1.49 | 57.1816 | 57.2537 | 57.1816 | 1165 |
| 1714574280 | 56.4137 | -0.96 | -1.67 | 56.4137 | 56.4137 | 56.4137 | 317 |
| 1714487880 | 57.3737 | 0.06 | 0.10 | 57.3737 | 57.3737 | 57.3737 | 100 |
| 1714402080 | 57.3166 | 0.79 | 1.39 | 57.3166 | 57.3166 | 57.3166 | 802 |
| 1714145340 | 56.531 | 0 | 0.00 | 56.531 | 56.531 | 56.531 | 0 |
| 1714058940 | 56.531 | 0.46 | 0.82 | 56.531 | 56.531 | 56.531 | 400 |
| 1713972540 | 56.0716 | 0 | 0.00 | 56.0716 | 56.0716 | 56.0716 | 0 |
| 1713886140 | 56.0716 | 0 | 0.00 | 56.0716 | 56.0716 | 56.0716 | 0 |
| 1713799740 | 56.0716 | -1.35 | -2.35 | 56.0716 | 56.0716 | 56.0716 | 1 |
| 1713510000 | 57.421 | 0 | 0.00 | 57.421 | 57.421 | 57.421 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
