SPDR S&P US Dividend Aristocrats UCITS ETF (USDV.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741189020 | 58.4264 | -1.47 | -2.45 | 58.7545 | 58.7545 | 58.4264 | 306 |
| 1741083780 | 59.8954 | -0.73 | -1.20 | 60.2305 | 76.3625 | 59.6775 | 7665 |
| 1741016520 | 60.624 | 0.25 | 0.41 | 60.684 | 76.5725 | 60.5045 | 4068 |
| 1740760080 | 60.3773 | 0.62 | 1.03 | 59.975 | 60.3773 | 59.975 | 5605 |
| 1740673980 | 59.759 | -0.55 | -0.91 | 59.942 | 60.0245 | 59.759 | 8854 |
| 1740584040 | 60.3075 | 0.13 | 0.22 | 60.259 | 60.3075 | 60.239 | 2080 |
| 1740498240 | 60.1745 | 0.22 | 0.37 | 60.036 | 60.243 | 59.884 | 8397 |
| 1740414420 | 59.9527 | 0.17 | 0.29 | 59.888 | 75.8181 | 59.888 | 7141 |
| 1740152280 | 59.779 | 0.22 | 0.37 | 59.7055 | 59.779 | 59.7055 | 2238 |
| 1740068940 | 59.561 | 0.12 | 0.20 | 59.578 | 75.1055 | 59.5245 | 9751 |
| 1739982540 | 59.4418 | 0.38 | 0.64 | 59.2195 | 74.5108 | 59.2195 | 4648 |
| 1739895960 | 59.0646 | 0.1 | 0.17 | 58.8875 | 59.0646 | 58.8635 | 3778 |
| 1739806500 | 58.9645 | -0.27 | -0.46 | 58.966 | 74.298 | 58.9175 | 12545 |
| 1739547420 | 59.238 | -0.07 | -0.11 | 59.2865 | 59.2865 | 59.234 | 2705 |
| 1739460900 | 59.3045 | -0.03 | -0.05 | 59.231 | 59.3045 | 59.09 | 6032 |
| 1739378040 | 59.334 | -0.05 | -0.08 | 59.664 | 59.664 | 59.334 | 2476 |
| 1739291220 | 59.3818 | -0.04 | -0.07 | 59.6805 | 59.77872 | 59.3818 | 6986 |
| 1739202480 | 59.4245 | 0.22 | 0.37 | 59.37523 | 59.584 | 59.315 | 6243 |
| 1738937700 | 59.206 | -15.14 | -20.36 | 59.309 | 59.4405 | 59.206 | 10537 |
| 1738855980 | 74.344 | 15.35 | 26.01 | 59.825 | 74.344 | 59.825 | 2318 |
| 1738772880 | 58.9973 | -0.27 | -0.46 | 59.114 | 59.2681 | 58.9955 | 9559 |
| 1738686480 | 59.2708 | -0.21 | -0.36 | 59.521 | 59.5795 | 59.2591 | 3817 |
| 1738596900 | 59.485 | -0.78 | -1.30 | 59.8495 | 59.8495 | 59.485 | 4005 |
| 1738337520 | 60.2665 | 0.28 | 0.47 | 60.308 | 60.308 | 60.189 | 1755 |
| 1738254840 | 59.987 | -14.25 | -19.20 | 59.848 | 59.987 | 59.8275 | 10037 |
| 1738165140 | 74.2399 | 14.07 | 23.39 | 59.712 | 74.2399 | 59.7063 | 2478 |
| 1738078980 | 60.1655 | 0.62 | 1.03 | 75.088 | 75.088 | 60.1655 | 3790 |
| 1737975300 | 59.55 | 0.14 | 0.23 | 59.6267 | 74.5344 | 59.3805 | 5250 |
| 1737735960 | 59.4118 | -0.37 | -0.61 | 59.519 | 74.14 | 59.3545 | 5748 |
| 1737649680 | 59.7782 | -0.95 | -1.56 | 60.0595 | 73.7808 | 59.7445 | 10689 |
| 1737563340 | 60.7245 | 0 | 0.00 | 60.7245 | 60.7245 | 60.7245 | 0 |
| 1737476940 | 60.7245 | -13.07 | -17.71 | 74.24 | 74.24 | 60.52 | 6822 |
| 1737390480 | 73.7921 | 13.41 | 22.21 | 60.516 | 73.906 | 60.332 | 23937 |
| 1737131340 | 60.3815 | 0.71 | 1.19 | 60.3821 | 60.6955 | 60.3815 | 4554 |
| 1737044940 | 59.6709 | 0.13 | 0.21 | 59.6466 | 59.8531 | 59.553 | 1147 |
| 1736955300 | 59.543 | 0.39 | 0.66 | 59.2805 | 59.552 | 59.2805 | 2299 |
| 1736869080 | 59.1545 | 0.44 | 0.74 | 58.98 | 71.932 | 58.98 | 6239 |
| 1736782500 | 58.7194 | 0.37 | 0.63 | 58.5446 | 58.7194 | 58.455 | 4348 |
| 1736524020 | 58.3509 | -0.57 | -0.97 | 58.8979 | 72.194 | 58.3509 | 2345 |
| 1736439600 | 58.92 | 0.63 | 1.08 | 58.97 | 58.978 | 58.626 | 2182 |
| 1736353620 | 58.2909 | 0.03 | 0.05 | 72.348 | 72.348 | 57.9967 | 1429 |
| 1736264400 | 58.2612 | -0.2 | -0.34 | 57.6664 | 58.2612 | 57.535 | 2927 |
| 1736180880 | 58.46 | -0.24 | -0.41 | 58.63 | 58.63 | 58.269 | 722 |
| 1735918500 | 58.7032 | -14.76 | -20.09 | 58.78 | 58.78 | 58.4215 | 6223 |
| 1735832160 | 73.462 | 15.29 | 26.29 | 58.7615 | 73.462 | 58.736 | 14247 |
| 1735662660 | 58.17 | 0 | 0.00 | 58.17 | 58.17 | 58.17 | 0 |
| 1735576260 | 58.17 | -0.45 | -0.77 | 58.4075 | 58.4275 | 58.0435 | 3906 |
| 1735313700 | 58.624 | 0.33 | 0.57 | 58.9665 | 58.9665 | 58.5875 | 1483 |
| 1735057680 | 58.2936 | 0 | 0.00 | 58.2936 | 58.2936 | 58.2936 | 0 |
| 1734971280 | 58.2936 | -0.1 | -0.18 | 58.4184 | 73.3049 | 58.201 | 5563 |
| 1734712200 | 58.3967 | -0.14 | -0.23 | 57.777 | 58.3967 | 57.777 | 2014 |
| 1734622440 | 58.533 | -0.71 | -1.20 | 58.2248 | 58.533 | 58.067 | 3648 |
| 1734536340 | 59.2444 | -0.32 | -0.53 | 59.3035 | 75.364 | 59.2444 | 9949 |
| 1734449880 | 59.5615 | -0.59 | -0.98 | 59.55 | 59.5615 | 59.3285 | 4470 |
| 1734366420 | 60.1512 | -0.29 | -0.48 | 60.3492 | 60.3492 | 60.0727 | 6381 |
| 1734104460 | 60.439 | 0.36 | 0.60 | 60.7205 | 60.7205 | 60.439 | 5998 |
| 1734020880 | 60.0812 | -16.93 | -21.98 | 59.9705 | 60.4836 | 59.9705 | 8584 |
| 1733931060 | 77.012 | 16.43 | 27.12 | 77.102 | 77.102 | 60.459 | 5071 |
| 1733848080 | 60.58355 | 0.01 | 0.01 | 60.6804 | 60.7373 | 60.2705 | 4306 |
| 1733761860 | 60.5785 | -0.3 | -0.49 | 60.521 | 77.616 | 60.521 | 3225 |
| 1733495700 | 60.8775 | -0.39 | -0.64 | 77.77 | 78.002 | 60.8775 | 2592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
