Spdr Usa Val (UVAL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1725294600 | 47.3 | 0.32 | 0.69 | 47.23 | 47.355 | 47.16 | 7517 |
| 1725035400 | 46.975 | 0.08 | 0.17 | 46.975 | 46.975 | 46.975 | 228 |
| 1724949000 | 46.895 | 0.44 | 0.95 | 46.43 | 46.915 | 46.395 | 1046 |
| 1724862600 | 46.455 | 0.02 | 0.03 | 46.51 | 46.66 | 46.375 | 2430 |
| 1724776200 | 46.44 | -0.32 | -0.67 | 46.62 | 46.665 | 46.35 | 1241 |
| 1724430600 | 46.755 | 0.28 | 0.59 | 46.57 | 47.225 | 46.465 | 1374 |
| 1724344200 | 46.48 | -0.13 | -0.27 | 46.65 | 46.8 | 46.425 | 5771 |
| 1724257800 | 46.605 | -0.02 | -0.04 | 46.67 | 46.855 | 46.49 | 3021 |
| 1724171400 | 46.625 | -0.24 | -0.50 | 46.99 | 47 | 46.55 | 1242 |
| 1724085000 | 46.86 | 0.16 | 0.34 | 46.69 | 46.89 | 46.55 | 2549 |
| 1723825800 | 46.7 | -0.12 | -0.26 | 46.78 | 46.83 | 46.4 | 9022 |
| 1723739400 | 46.82 | 0.73 | 1.57 | 46.21 | 47.505 | 46.13 | 2744 |
| 1723653000 | 46.095 | 0.31 | 0.67 | 46.06 | 46.35 | 45.835 | 644 |
| 1723566600 | 45.79 | 0.08 | 0.18 | 45.73 | 45.875 | 45.565 | 1355 |
| 1723480200 | 45.71 | -0.12 | -0.26 | 46.03 | 46.095 | 45.605 | 8679 |
| 1723221000 | 45.83 | -0.09 | -0.20 | 46.02 | 46.22 | 45.7 | 5962 |
| 1723134600 | 45.92 | -0.08 | -0.17 | 45.12 | 46.25 | 44.705 | 4361 |
| 1723048200 | 46 | 0.3 | 0.66 | 45.69 | 46.72 | 45.295 | 9926 |
| 1722961800 | 45.7 | 0.6 | 1.32 | 45.66 | 46.04 | 45.295 | 6990 |
| 1722875400 | 45.105 | -0.83 | -1.80 | 45.36 | 45.92 | 43.7 | 4607 |
| 1722616200 | 45.93 | -2 | -4.16 | 47.52 | 47.72 | 45.8 | 1640 |
| 1722529800 | 47.925 | -0.73 | -1.49 | 48.78 | 49.315 | 47.67 | 3613 |
| 1722443400 | 48.65 | 0.34 | 0.70 | 48.48 | 48.765 | 48.345 | 1424 |
| 1722357000 | 48.31 | 0.17 | 0.35 | 48.6 | 48.65 | 48.225 | 4492 |
| 1722270600 | 48.14 | -0.03 | -0.06 | 48.66 | 49.11 | 47.765 | 2333 |
| 1722011400 | 48.17 | 0.34 | 0.71 | 48.14 | 48.19 | 48.07 | 1336 |
| 1721925000 | 47.83 | 0.2 | 0.42 | 47.57 | 47.95 | 46.8 | 1066 |
| 1721838600 | 47.63 | -0.35 | -0.73 | 47.79 | 48.01 | 47.13 | 3326 |
| 1721752200 | 47.98 | -0.08 | -0.16 | 48.26 | 48.76 | 47.86 | 2731 |
| 1721665800 | 48.055 | -0.04 | -0.08 | 48.12 | 48.23 | 47.715 | 800 |
| 1721406600 | 48.095 | -0.97 | -1.97 | 48.63 | 49.325 | 47.95 | 8319 |
| 1721320200 | 49.06 | 0.24 | 0.49 | 49.06 | 49.06 | 49.06 | 560 |
| 1721233800 | 48.82 | -0.09 | -0.18 | 48.77 | 48.905 | 48.345 | 2099 |
| 1721147400 | 48.91 | 0.63 | 1.30 | 48.33 | 48.945 | 48.22 | 803 |
| 1721061000 | 48.28 | 0.27 | 0.55 | 48.06 | 48.755 | 47.58 | 1645 |
| 1720801800 | 48.015 | 0.04 | 0.07 | 47.92 | 48.405 | 47.005 | 1046 |
| 1720715400 | 47.98 | 0.38 | 0.80 | 47.83 | 48.025 | 47.725 | 4698 |
| 1720629000 | 47.6 | 0.09 | 0.20 | 47.59 | 48.54 | 46.975 | 1039 |
| 1720542600 | 47.505 | 0.3 | 0.62 | 47.54 | 47.955 | 47.15 | 1493 |
| 1720456200 | 47.21 | 0.22 | 0.46 | 47.12 | 47.515 | 47.025 | 4312 |
| 1720197000 | 46.995 | -0.45 | -0.94 | 47.14 | 47.145 | 46.86 | 1790 |
| 1720110600 | 47.44 | 0.09 | 0.18 | 47.53 | 47.59 | 47.38 | 5502 |
| 1720024200 | 47.355 | -0.2 | -0.41 | 47.67 | 48.02 | 47.355 | 1132 |
| 1719937800 | 47.55 | -0.23 | -0.47 | 47.49 | 47.855 | 47.435 | 892 |
| 1719851400 | 47.775 | -0.26 | -0.53 | 48 | 48.565 | 47.295 | 1184 |
| 1719592200 | 48.03 | 0.62 | 1.31 | 47.76 | 48.245 | 47.615 | 1167 |
| 1719505800 | 47.41 | -0.18 | -0.37 | 47.7 | 47.7 | 47.26 | 1511 |
| 1719419400 | 47.585 | -0.25 | -0.52 | 47.91 | 47.91 | 47.48 | 8739 |
| 1719333000 | 47.835 | -0.41 | -0.84 | 48.02 | 48.135 | 47.7 | 1064 |
| 1719246600 | 48.24 | 0.33 | 0.68 | 48.11 | 48.675 | 47.725 | 1147 |
| 1718987400 | 47.915 | 0.01 | 0.02 | 47.95 | 48.105 | 47.215 | 1041 |
| 1718901000 | 47.905 | 0.23 | 0.49 | 47.99 | 48.13 | 47.77 | 2600 |
| 1718814600 | 47.67 | -0.21 | -0.44 | 47.72 | 47.815 | 47.57 | 6986 |
| 1718728200 | 47.88 | 0.69 | 1.45 | 47.96 | 47.98 | 47.64 | 2424 |
| 1718641800 | 47.195 | 0.09 | 0.19 | 47.31 | 47.365 | 46.98 | 509 |
| 1718382600 | 47.105 | 0.06 | 0.13 | 47.18 | 47.57 | 46.945 | 1665 |
| 1718296200 | 47.045 | -0.17 | -0.35 | 47.16 | 47.32 | 46.815 | 1406 |
| 1718209800 | 47.21 | 0.09 | 0.19 | 47.16 | 47.53 | 47.125 | 3270 |
| 1718123400 | 47.12 | -0.24 | -0.51 | 47.18 | 47.255 | 47.12 | 1001 |
| 1718037000 | 47.36 | -0.1 | -0.21 | 47.22 | 47.51 | 46.455 | 870 |
| 1717777800 | 47.46 | 0.09 | 0.20 | 47.21 | 47.89 | 46.605 | 1787 |
| 1717691400 | 47.365 | 0.09 | 0.20 | 47.38 | 47.985 | 47.13 | 558 |
| 1717605000 | 47.27 | 0.41 | 0.86 | 47.25 | 47.44 | 46.96 | 490 |
| 1717518600 | 46.865 | -0.37 | -0.77 | 47.17 | 47.295 | 46.86 | 413 |
| 1717432200 | 47.23 | 0.33 | 0.70 | 47.88 | 47.885 | 47.075 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
