Spdr S&p 500 Lv (USLV)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 57.365 | 0.14 | 0.24 | 57.15 | 57.485 | 57.11 | 17070 |
| 1721406600 | 57.225 | -0.71 | -1.22 | 57.7 | 57.85 | 57.205 | 19734 |
| 1721320200 | 57.93 | 0.49 | 0.85 | 57.47 | 57.945 | 57.265 | 13461 |
| 1721233800 | 57.44 | 0.42 | 0.74 | 56.91 | 57.485 | 56.695 | 19016 |
| 1721147400 | 57.02 | 0.45 | 0.80 | 56.5 | 57.165 | 56.47 | 20243 |
| 1721061000 | 56.57 | -0.12 | -0.20 | 56.56 | 56.635 | 56.46 | 8276 |
| 1720801800 | 56.685 | 0.16 | 0.27 | 56.38 | 56.685 | 56.275 | 12673 |
| 1720715400 | 56.53 | 0.59 | 1.06 | 56.24 | 56.75 | 55.38 | 29321 |
| 1720629000 | 55.935 | -0.23 | -0.41 | 56.04 | 56.115 | 55.925 | 14821 |
| 1720542600 | 56.165 | 0.16 | 0.29 | 56.14 | 56.19 | 55.905 | 7246 |
| 1720456200 | 56.005 | 0.08 | 0.14 | 56.09 | 56.255 | 55.99 | 27654 |
| 1720197000 | 55.925 | -0.32 | -0.56 | 55.97 | 56.045 | 55.785 | 5855 |
| 1720110600 | 56.24 | 0.05 | 0.09 | 56.24 | 56.47 | 56.175 | 5490 |
| 1720024200 | 56.19 | -0.3 | -0.52 | 56.58 | 56.67 | 56.13 | 33769 |
| 1719937800 | 56.485 | -0.2 | -0.34 | 56.51 | 56.57 | 56.29 | 8306 |
| 1719851400 | 56.68 | -0.38 | -0.66 | 56.88 | 57.12 | 56.635 | 23131 |
| 1719592200 | 57.055 | -0.05 | -0.09 | 57.19 | 57.35 | 57.025 | 4930 |
| 1719505800 | 57.105 | -0.08 | -0.13 | 57.105 | 57.105 | 57.105 | 2 |
| 1719419400 | 57.18 | -0.21 | -0.36 | 57.27 | 57.355 | 56.975 | 1743 |
| 1719333000 | 57.385 | -0.5 | -0.86 | 57.69 | 57.86 | 57.35 | 4400 |
| 1719246600 | 57.885 | 0.34 | 0.60 | 57.9 | 57.905 | 57.845 | 182 |
| 1718987400 | 57.54 | 0.37 | 0.64 | 57.54 | 57.76 | 57.4 | 1385 |
| 1718901000 | 57.175 | 0.34 | 0.60 | 56.9 | 57.415 | 56.85 | 1333 |
| 1718814600 | 56.835 | -0.14 | -0.25 | 56.83 | 56.9 | 56.685 | 1950 |
| 1718728200 | 56.975 | 0.27 | 0.47 | 56.87 | 57.035 | 56.68 | 1183 |
| 1718641800 | 56.71 | 0.26 | 0.46 | 56.58 | 56.8 | 56.5 | 1700 |
| 1718382600 | 56.45 | 0.36 | 0.64 | 56.15 | 56.72 | 56.14 | 1249 |
| 1718296200 | 56.09 | -0.02 | -0.03 | 56.2 | 56.265 | 55.95 | 320 |
| 1718209800 | 56.105 | -0.42 | -0.73 | 56.105 | 56.105 | 56.105 | 9220 |
| 1718123400 | 56.52 | 0.08 | 0.13 | 56.52 | 56.52 | 56.52 | 0 |
| 1718037000 | 56.445 | -0.53 | -0.92 | 56.82 | 56.87 | 56.42 | 39 |
| 1717777800 | 56.97 | 0.32 | 0.56 | 57 | 57 | 56.93 | 1 |
| 1717691400 | 56.65 | 0.09 | 0.15 | 56.65 | 56.65 | 56.65 | 174 |
| 1717605000 | 56.565 | 0.28 | 0.51 | 56.565 | 56.565 | 56.565 | 1 |
| 1717518600 | 56.28 | 0.13 | 0.22 | 56.18 | 56.49 | 56.1 | 1606 |
| 1717432200 | 56.155 | 0.16 | 0.29 | 56.68 | 56.81 | 56.105 | 1694 |
| 1717173000 | 55.995 | 0.39 | 0.71 | 55.995 | 55.995 | 55.995 | 230 |
| 1717086600 | 55.6 | 0.13 | 0.24 | 55.52 | 55.67 | 55.305 | 385 |
| 1717000200 | 55.465 | -0.3 | -0.53 | 55.465 | 55.465 | 55.465 | 55 |
| 1716913800 | 55.76 | -0.7 | -1.23 | 55.76 | 55.76 | 55.76 | 54 |
| 1716568200 | 56.455 | -0.34 | -0.60 | 56.455 | 56.455 | 56.455 | 0 |
| 1716481800 | 56.795 | -0.41 | -0.72 | 56.98 | 57.055 | 56.65 | 932 |
| 1716395400 | 57.205 | 0.11 | 0.19 | 57.205 | 57.205 | 57.205 | 0 |
| 1716309000 | 57.095 | -0.3 | -0.51 | 57.095 | 57.095 | 57.095 | 365 |
| 1716222600 | 57.39 | 0.09 | 0.16 | 57.39 | 57.39 | 57.39 | 2 |
| 1715963400 | 57.3 | -0.22 | -0.38 | 57.54 | 57.665 | 57.28 | 2745 |
| 1715877000 | 57.52 | 0.24 | 0.42 | 57.36 | 57.57 | 57.33 | 404 |
| 1715790600 | 57.28 | 0.02 | 0.04 | 57.46 | 57.48 | 57.065 | 923 |
| 1715704200 | 57.255 | -0.47 | -0.81 | 57.255 | 57.255 | 57.255 | 300 |
| 1715617800 | 57.725 | 0.09 | 0.15 | 57.67 | 57.82 | 57.6 | 1387 |
| 1715358600 | 57.64 | 0.27 | 0.46 | 57.64 | 57.64 | 57.64 | 0 |
| 1715272200 | 57.375 | 0.07 | 0.12 | 57.375 | 57.375 | 57.375 | 0 |
| 1715185800 | 57.305 | 0.4 | 0.69 | 57.31 | 57.475 | 57.235 | 2497 |
| 1715099400 | 56.91 | 0.78 | 1.40 | 56.81 | 56.93 | 56.63 | 79 |
| 1714753800 | 56.125 | -0.11 | -0.20 | 56.06 | 56.28 | 55.96 | 1214 |
| 1714667400 | 56.235 | -0.18 | -0.32 | 56.24 | 56.52 | 56.165 | 1859 |
| 1714581000 | 56.415 | 0.06 | 0.11 | 56.415 | 56.415 | 56.415 | 0 |
| 1714494600 | 56.355 | -0.08 | -0.14 | 56.37 | 56.585 | 56.285 | 24 |
| 1714408200 | 56.435 | -0.32 | -0.56 | 56.435 | 56.435 | 56.435 | 656 |
| 1714149000 | 56.755 | 0.1 | 0.17 | 56.755 | 56.755 | 56.755 | 0 |
| 1714062600 | 56.66 | -0.31 | -0.54 | 56.66 | 56.66 | 56.66 | 150 |
| 1713976200 | 56.965 | -0.07 | -0.12 | 57.01 | 57.035 | 56.59 | 900 |
| 1713889800 | 57.035 | -0.14 | -0.24 | 57.035 | 57.035 | 57.035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of The Rare Antiquities Token [OLD] (RATETH).](/common/images/company/COIN_RATUSD.png){kind=small}
