SPDR S&P 500 Low Volatility UCITS ETF (USLV)

USLV
🏛️ 德国 →
70.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 63.98 64.16 63.96 64.05 0.0M
2021-12-29 63.88 63.94 63.67 63.73 0.0M
2021-12-28 63.06 63.76 63.06 63.69 0.0M
2021-12-27 62.30 62.98 62.30 62.98 0.0M
2021-12-23 62.41 62.83 62.41 62.80 0.0M
2021-12-22 62.21 62.28 62.05 62.28 0.0M
2021-12-21 62.31 62.51 62.13 62.13 0.0M
2021-12-20 61.91 62.07 61.60 61.60 0.0M
2021-12-17 63.16 63.17 62.65 62.88 0.0M
2021-12-16 62.71 63.03 62.41 63.03 0.0M
2021-12-15 61.95 62.21 61.82 62.21 0.0M
2021-12-14 62.32 62.32 61.74 61.82 0.0M
2021-12-13 61.56 61.88 61.53 61.88 0.0M
2021-12-10 60.97 61.31 60.97 61.31 0.0M
2021-12-09 60.80 61.04 60.76 61.02 0.0M
2021-12-08 61.12 61.27 60.49 60.49 0.0M
2021-12-07 60.91 61.37 60.81 61.37 0.0M
2021-12-06 60.19 60.86 59.98 60.77 0.0M
2021-12-03 59.58 59.69 59.24 59.62 0.0M
2021-12-02 58.65 59.32 58.30 59.18 0.0M
2021-12-01 58.69 59.53 58.58 59.52 0.0M
2021-11-30 59.64 59.66 59.24 59.64 0.0M
2021-11-29 59.90 60.37 59.84 60.37 0.0M
2021-11-26 60.07 60.36 59.75 59.75 0.0M
2021-11-25 61.18 61.18 61.04 61.09 0.0M
2021-11-24 60.82 61.01 60.82 61.01 0.0M
2021-11-23 60.64 60.73 60.51 60.73 0.0M
2021-11-22 60.45 60.90 60.28 60.90 0.0M
2021-11-19 60.10 60.21 60.00 60.21 0.0M
2021-11-18 60.34 60.34 59.87 59.87 0.0M
2021-11-17 60.50 60.50 60.15 60.15 0.0M
2021-11-16 60.01 60.43 60.01 60.43 0.0M
2021-11-15 59.43 59.75 59.38 59.69 0.0M
2021-11-12 59.15 59.40 59.13 59.40 0.0M
2021-11-11 59.32 59.39 58.99 59.04 0.0M
2021-11-10 58.51 58.96 58.51 58.96 0.0M
2021-11-09 58.13 58.33 58.13 58.33 0.0M
2021-11-08 58.78 58.78 58.07 58.07 0.0M
2021-11-05 58.40 58.87 58.40 58.57 0.0M
2021-11-04 58.46 58.65 58.46 58.52 0.0M
2021-11-03 58.43 58.43 58.09 58.09 0.0M
2021-11-02 57.87 58.31 57.87 58.31 0.0M
2021-11-01 58.31 58.31 57.83 57.91 0.0M
2021-10-29 57.43 58.18 57.43 58.18 0.0M
2021-10-28 57.65 57.69 57.46 57.46 0.0M
2021-10-27 58.11 58.17 57.96 57.96 0.0M
2021-10-26 58.23 58.25 58.00 58.17 0.0M
2021-10-25 57.93 58.24 57.92 58.17 0.0M
2021-10-22 57.82 57.99 57.69 57.98 0.0M
2021-10-21 57.39 57.58 57.39 57.58 0.0M
2021-10-20 57.06 57.49 57.06 57.49 0.0M
2021-10-19 56.68 56.98 56.68 56.92 0.0M
2021-10-18 57.16 57.16 56.77 56.98 0.0M
2021-10-15 57.09 57.19 57.09 57.14 0.0M
2021-10-14 56.48 56.99 56.44 56.99 0.0M
2021-10-13 56.10 56.24 56.02 56.02 0.0M
2021-10-12 55.82 56.50 55.82 56.50 0.0M
2021-10-11 56.29 56.47 56.21 56.45 0.0M
2021-10-08 56.77 56.77 56.46 56.46 0.0M
2021-10-07 56.61 57.13 56.54 56.88 0.0M
2021-10-06 55.69 55.92 55.60 55.72 0.0M
2021-10-05 55.46 55.94 55.46 55.94 0.0M
2021-10-04 55.47 55.47 55.10 55.10 0.0M
2021-10-01 55.07 55.48 55.07 55.47 0.0M
2021-09-30 56.53 56.53 55.94 55.94 0.0M
2021-09-29 55.45 56.14 55.45 56.14 0.0M
2021-09-28 55.95 55.95 55.29 55.29 0.0M
2021-09-27 56.50 56.50 56.16 56.17 0.0M
2021-09-24 56.16 56.17 56.00 56.16 0.0M
2021-09-23 56.20 56.32 56.17 56.32 0.0M
2021-09-22 55.96 56.15 55.96 56.15 0.0M
2021-09-21 56.15 56.23 55.98 56.11 0.0M
2021-09-20 55.90 56.11 55.74 56.04 0.0M
2021-09-17 56.61 56.61 56.38 56.38 0.0M
2021-09-16 56.82 56.85 56.50 56.50 0.0M
2021-09-15 56.43 56.50 56.26 56.50 0.0M
2021-09-14 56.34 56.59 56.34 56.42 0.0M
2021-09-13 56.95 56.95 56.63 56.63 0.0M
2021-09-10 56.87 56.94 56.52 56.52 0.0M
2021-09-09 57.08 57.18 57.08 57.15 0.0M
2021-09-08 56.72 57.30 56.52 57.24 0.0M
2021-09-07 57.24 57.32 56.70 56.70 0.0M
2021-09-06 57.15 57.43 57.15 57.34 0.0M
2021-09-03 57.36 57.45 57.00 57.29 0.0M
2021-09-02 57.20 57.37 57.18 57.25 0.0M
2021-09-01 57.34 57.34 56.89 56.98 0.0M
2021-08-31 57.16 57.25 56.95 57.25 0.0M
2021-08-30 57.05 57.29 56.93 57.29 0.0M
2021-08-27 57.05 57.11 57.02 57.04 0.0M
2021-08-26 57.08 57.14 56.91 56.97 0.0M
2021-08-25 57.36 57.36 57.05 57.12 0.0M
2021-08-24 57.62 57.66 57.27 57.34 0.0M
2021-08-23 58.18 58.18 57.80 57.84 0.0M
2021-08-20 57.64 58.16 57.53 58.15 0.0M
2021-08-19 57.16 57.73 57.07 57.69 0.0M
2021-08-18 58.00 58.00 57.64 57.71 0.0M
2021-08-17 57.52 58.01 57.44 57.99 0.0M
2021-08-16 56.98 57.52 56.98 57.52 0.0M
2021-08-13 57.09 57.09 56.96 57.03 0.0M
2021-08-12 57.08 57.14 56.99 56.99 0.0M
2021-08-11 56.99 57.21 56.91 57.13 0.0M
2021-08-10 56.70 56.95 56.70 56.95 0.0M
2021-08-09 56.65 56.65 56.57 56.61 0.0M
2021-08-06 56.29 56.67 56.28 56.65 0.0M
2021-08-05 56.10 56.16 55.95 55.95 0.0M
2021-08-04 56.22 56.35 55.95 55.95 0.0M
2021-08-03 56.04 56.29 56.00 56.29 0.0M
2021-08-02 56.28 56.28 55.93 56.13 0.0M
2021-07-30 55.70 56.19 55.70 56.19 0.0M
2021-07-29 56.07 56.07 55.88 55.90 0.0M
2021-07-28 56.39 56.45 56.10 56.10 0.0M
2021-07-27 56.05 56.32 55.97 56.32 0.0M
2021-07-26 56.13 56.25 56.00 56.11 0.0M
2021-07-23 55.90 56.24 55.88 56.24 0.0M
2021-07-22 55.65 55.76 55.49 55.76 0.0M
2021-07-21 56.03 56.03 55.70 55.70 0.0M
2021-07-20 55.53 56.14 55.53 55.94 0.0M
2021-07-19 55.72 55.72 55.27 55.31 0.0M
2021-07-16 55.67 55.96 55.63 55.85 0.0M
2021-07-15 55.14 55.38 55.09 55.38 0.0M
2021-07-14 55.17 55.23 55.00 55.23 0.0M
2021-07-13 55.18 55.40 55.15 55.40 0.0M
2021-07-12 55.05 55.10 54.85 55.08 0.0M
2021-07-09 54.99 55.07 54.91 55.05 0.0M
2021-07-08 55.07 55.23 54.70 54.90 0.0M
2021-07-07 54.74 55.29 54.65 55.29 0.0M
2021-07-06 54.38 54.62 54.36 54.40 0.0M
2021-07-05 54.52 54.59 54.43 54.59 0.0M
2021-07-02 54.50 54.58 54.46 54.58 0.0M
2021-07-01 54.12 54.31 53.94 54.29 0.0M
2021-06-30 53.81 54.02 53.70 54.02 0.0M
2021-06-29 53.94 54.04 53.87 53.90 0.0M
2021-06-28 53.64 53.86 53.64 53.77 0.0M
2021-06-25 53.28 53.48 53.27 53.48 0.0M
2021-06-24 53.27 53.38 53.27 53.27 0.0M
2021-06-23 53.66 53.66 53.33 53.33 0.0M
2021-06-22 53.60 53.80 53.60 53.80 0.0M
2021-06-21 53.06 53.57 53.03 53.57 0.0M
2021-06-18 53.78 53.78 53.34 53.34 0.0M
2021-06-17 53.15 53.63 53.15 53.63 0.0M
2021-06-16 53.17 53.31 53.16 53.16 0.0M
2021-06-15 53.31 53.36 53.17 53.18 0.0M
2021-06-14 53.39 53.42 53.02 53.02 0.0M
2021-06-11 52.88 53.23 52.87 53.23 0.0M
2021-06-10 52.65 52.91 52.62 52.91 0.0M
2021-06-09 52.53 52.62 52.44 52.62 0.0M
2021-06-08 52.77 52.85 52.44 52.44 0.0M
2021-06-07 53.16 53.16 52.65 52.65 0.0M
2021-06-04 53.04 53.08 52.99 52.99 0.0M
2021-06-03 52.51 52.95 52.24 52.95 0.0M
2021-06-02 52.17 52.40 52.17 52.39 0.0M
2021-06-01 52.42 52.67 52.19 52.21 0.0M
2021-05-31 52.69 52.69 52.30 52.30 0.0M
2021-05-28 52.60 52.80 52.59 52.67 0.0M
2021-05-27 52.34 52.65 52.34 52.54 0.0M
2021-05-26 52.51 52.58 52.41 52.52 0.0M
2021-05-25 52.60 52.61 52.29 52.40 0.0M
2021-05-21 52.66 52.99 52.62 52.89 0.0M
2021-05-20 52.19 52.67 51.95 52.67 0.0M
2021-05-19 52.01 52.09 51.63 51.76 0.0M
2021-05-18 52.81 52.81 52.46 52.50 0.0M
2021-05-17 53.00 53.05 52.80 52.80 0.0M
2021-05-14 53.22 53.22 53.08 53.20 0.0M
2021-05-13 52.20 52.98 52.13 52.98 0.0M
2021-05-12 52.92 52.98 52.77 52.77 0.0M
2021-05-11 53.59 53.59 52.98 52.98 0.0M
2021-05-10 53.27 53.79 53.22 53.79 0.0M
2021-05-07 53.44 53.49 53.29 53.29 0.0M
2021-05-06 53.32 53.32 53.14 53.29 0.0M
2021-05-05 53.42 53.42 53.16 53.16 0.0M
2021-05-04 53.13 53.25 52.93 53.08 0.0M
2021-05-03 52.84 53.03 52.64 53.03 0.0M
2021-04-30 52.33 52.60 52.26 52.58 0.0M
2021-04-29 52.11 52.21 51.97 52.21 0.0M
2021-04-28 52.40 52.40 52.16 52.16 0.0M
2021-04-27 52.41 52.41 52.29 52.29 0.0M
2021-04-26 52.62 52.62 52.37 52.37 0.0M
2021-04-23 52.67 52.73 52.57 52.70 0.0M
2021-04-22 52.80 53.00 52.69 53.00 0.0M
2021-04-21 52.75 52.94 52.71 52.84 0.0M
2021-04-20 52.34 52.65 52.09 52.65 0.0M
2021-04-19 52.68 52.69 52.39 52.50 0.0M
2021-04-16 52.51 52.71 52.48 52.71 0.0M
2021-04-15 52.08 52.54 52.06 52.54 0.0M
2021-04-14 52.19 52.25 51.99 51.99 0.0M
2021-04-13 52.42 52.43 52.15 52.23 0.0M
2021-04-12 52.06 52.21 51.96 52.20 0.0M
2021-04-09 52.02 52.07 51.99 51.99 0.0M
2021-04-08 52.05 52.05 51.92 51.92 0.0M
2021-04-07 52.21 52.21 51.87 51.91 0.0M
2021-04-06 52.30 52.35 52.14 52.25 0.0M
2021-04-01 52.01 52.03 51.82 51.82 0.0M
2021-03-31 52.03 52.04 51.89 52.04 0.0M
2021-03-30 52.42 52.46 52.05 52.05 0.0M
2021-03-29 51.62 52.15 51.55 52.15 0.0M
2021-03-26 51.02 51.21 50.99 51.21 0.0M
2021-03-25 50.54 50.67 50.31 50.67 0.0M
2021-03-24 50.51 50.63 50.45 50.63 0.0M
2021-03-23 49.98 50.64 49.98 50.59 0.1M
2021-03-22 49.58 49.92 49.55 49.91 0.0M
2021-03-19 49.59 49.85 49.58 49.72 0.0M
2021-03-18 49.55 49.62 49.43 49.61 0.0M
2021-03-17 49.99 49.99 49.62 49.78 0.0M
2021-03-16 49.81 49.97 49.67 49.96 0.0M
2021-03-15 49.27 49.50 49.27 49.50 0.0M
2021-03-12 49.05 49.25 49.05 49.09 0.0M
2021-03-11 49.27 49.27 48.98 49.17 0.0M
2021-03-10 48.81 49.29 48.81 49.29 0.0M
2021-03-09 48.89 49.23 48.69 49.23 0.0M
2021-03-08 48.38 49.16 48.33 49.16 0.0M
2021-03-05 47.10 47.70 47.10 47.69 0.0M
2021-03-04 47.31 47.55 47.24 47.55 0.0M
2021-03-03 47.90 48.02 47.57 47.57 0.0M
2021-03-02 47.93 48.03 47.69 47.73 0.0M
2021-03-01 47.58 48.04 47.56 48.03 0.0M
2021-02-26 47.54 47.70 47.44 47.47 0.0M
2021-02-25 47.79 47.79 47.53 47.58 0.0M
2021-02-24 47.82 47.98 47.82 47.98 0.0M
2021-02-23 48.01 48.01 47.62 47.86 0.0M
2021-02-22 48.00 48.25 47.87 47.87 0.0M
2021-02-19 48.89 48.91 48.65 48.65 0.0M
2021-02-18 49.02 49.02 48.80 48.94 0.0M
2021-02-17 48.76 49.00 48.74 49.00 0.0M
2021-02-16 49.05 49.05 48.63 48.63 0.0M
2021-02-15 48.98 49.09 48.98 49.08 0.0M
2021-02-12 48.79 48.84 48.68 48.83 0.0M
2021-02-11 48.98 48.98 48.70 48.80 0.0M
2021-02-10 48.98 49.03 48.74 48.87 0.0M
2021-02-09 48.97 48.97 48.81 48.89 0.0M
2021-02-08 48.97 49.10 48.97 49.02 0.0M
2021-02-05 48.96 49.11 48.92 49.02 0.0M
2021-02-04 48.43 48.88 48.43 48.87 0.0M
2021-02-03 48.72 48.72 48.28 48.40 0.0M
2021-02-02 48.25 48.84 48.25 48.84 0.0M
2021-02-01 47.72 48.05 47.72 47.97 0.0M
2021-01-29 47.69 48.11 47.66 47.73 0.0M
2021-01-28 48.48 48.89 48.26 48.66 0.0M
2021-01-27 48.63 48.99 48.39 48.73 0.0M
2021-01-26 48.77 48.92 48.75 48.75 0.0M
2021-01-25 48.40 49.12 48.30 48.81 0.0M
2021-01-22 48.28 48.36 48.15 48.36 0.0M
2021-01-21 48.94 48.94 48.55 48.59 0.0M
2021-01-20 48.35 48.72 48.35 48.67 0.0M
2021-01-19 48.59 48.60 48.44 48.44 0.0M
2021-01-18 48.50 48.63 48.38 48.60 0.0M
2021-01-15 48.04 48.31 47.99 48.30 0.0M
2021-01-14 48.45 48.48 48.19 48.19 0.0M
2021-01-13 48.08 48.29 47.95 48.27 0.0M
2021-01-12 48.38 48.54 48.25 48.25 0.0M
2021-01-11 48.25 48.64 48.25 48.63 0.0M
2021-01-08 48.25 48.30 47.99 48.06 0.0M
2021-01-07 47.98 48.21 47.84 48.03 0.0M
2021-01-06 47.26 47.81 46.94 47.81 0.0M
2021-01-05 47.19 47.40 47.05 47.19 0.0M
2021-01-04 47.93 47.99 47.27 47.27 0.0M