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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717173000 | 46.9 | -0.05 | -0.10 | 46.86 | 47.05 | 46.735 | 3248 |
| 1717086600 | 46.945 | 0.32 | 0.69 | 46.68 | 47 | 46.59 | 1801 |
| 1717000200 | 46.625 | -0.6 | -1.26 | 46.77 | 46.835 | 46.46 | 1406 |
| 1716913800 | 47.22 | -0.23 | -0.48 | 47.37 | 47.535 | 46.9 | 774 |
| 1716568200 | 47.45 | -0.06 | -0.13 | 47.26 | 47.57 | 47.11 | 4042 |
| 1716481800 | 47.51 | -0.18 | -0.38 | 47.79 | 47.95 | 47.315 | 6065 |
| 1716395400 | 47.69 | 0 | 0.00 | 47.67 | 47.755 | 47.455 | 2576 |
| 1716309000 | 47.69 | -0.35 | -0.73 | 47.8 | 47.835 | 47.535 | 5917 |
| 1716222600 | 48.04 | 0.24 | 0.50 | 47.92 | 48.04 | 47.695 | 2282 |
| 1715963400 | 47.8 | -0.34 | -0.71 | 48 | 48.18 | 47.745 | 2463 |
| 1715877000 | 48.14 | 0.13 | 0.27 | 48.38 | 48.425 | 48.015 | 2587 |
| 1715790600 | 48.01 | 0.19 | 0.40 | 47.86 | 48.27 | 47.72 | 9452 |
| 1715704200 | 47.82 | -0.09 | -0.19 | 47.84 | 48.045 | 47.61 | 2987 |
| 1715617800 | 47.91 | 0.12 | 0.25 | 47.88 | 48.145 | 47.72 | 1810 |
| 1715358600 | 47.79 | 0.21 | 0.44 | 47.8 | 48.035 | 47.73 | 6429 |
| 1715272200 | 47.58 | 0.15 | 0.32 | 47.44 | 47.675 | 47.27 | 1728 |
| 1715185800 | 47.43 | -0.02 | -0.04 | 47.35 | 47.465 | 47.095 | 8102 |
| 1715099400 | 47.45 | 0.57 | 1.22 | 47.45 | 47.45 | 47.45 | 493 |
| 1714753800 | 46.88 | 0.34 | 0.73 | 46.88 | 46.88 | 46.88 | 3453 |
| 1714667400 | 46.54 | 0.24 | 0.53 | 46.58 | 46.875 | 46.31 | 2348 |
| 1714581000 | 46.295 | -0.64 | -1.35 | 46.6 | 46.655 | 46.21 | 3793 |
| 1714494600 | 46.93 | -0.39 | -0.82 | 47.3 | 47.4 | 46.88 | 239 |
| 1714408200 | 47.32 | 0.02 | 0.04 | 47.2 | 47.54 | 47.06 | 3178 |
| 1714149000 | 47.3 | 0.33 | 0.70 | 47.05 | 47.44 | 46.8 | 781 |
| 1714062600 | 46.97 | -0.51 | -1.06 | 47.49 | 47.505 | 46.865 | 1285 |
| 1713976200 | 47.475 | -0.05 | -0.09 | 47.4 | 47.735 | 47.36 | 3423 |
| 1713889800 | 47.52 | 0.36 | 0.76 | 47.4 | 48.25 | 46.735 | 2269 |
| 1713803400 | 47.16 | 0.27 | 0.58 | 47.16 | 47.16 | 47.16 | 1042 |
| 1713544200 | 46.89 | 0.06 | 0.13 | 46.45 | 46.99 | 46.385 | 1341 |
| 1713457800 | 46.83 | 0.13 | 0.28 | 46.6 | 47.065 | 46.395 | 2721 |
| 1713371400 | 46.7 | -0.28 | -0.60 | 46.92 | 47.1 | 46.685 | 1022 |
| 1713285000 | 46.98 | -0.7 | -1.46 | 47.28 | 47.34 | 46.775 | 1074 |
| 1713198600 | 47.675 | -0.06 | -0.13 | 47.72 | 48.11 | 47.565 | 5054 |
| 1712939400 | 47.735 | 0.03 | 0.07 | 48.09 | 48.16 | 47.67 | 4280 |
| 1712853000 | 47.7 | -0.28 | -0.58 | 47.71 | 47.925 | 47.375 | 2044 |
| 1712766600 | 47.98 | -0.13 | -0.26 | 48.32 | 48.445 | 47.65 | 9190 |
| 1712680200 | 48.105 | -0.25 | -0.51 | 48.22 | 48.4 | 47.875 | 453 |
| 1712593800 | 48.35 | 0.16 | 0.34 | 48.29 | 48.57 | 48.185 | 986 |
| 1712334600 | 48.185 | -0.66 | -1.35 | 48.18 | 48.41 | 47.935 | 2025 |
| 1712248200 | 48.845 | 0.21 | 0.44 | 48.845 | 48.845 | 48.845 | 814 |
| 1712161800 | 48.63 | -0.1 | -0.21 | 48.6 | 48.825 | 48.42 | 5867 |
| 1712075400 | 48.73 | -0.36 | -0.73 | 49.28 | 49.28 | 48.675 | 5476 |
| 1711647000 | 49.09 | 0.5 | 1.03 | 48.97 | 49.245 | 48.8 | 577 |
| 1711560600 | 48.59 | 0.31 | 0.64 | 48.5 | 48.765 | 48.45 | 5815 |
| 1711474200 | 48.28 | 0.07 | 0.15 | 48.29 | 48.375 | 48.055 | 3855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
