SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ETR:ZPRV)
Germany · Delayed Price · Currency is EUR 64.60
+0.51 (0.80%)
Sep 18, 2025, 5:36 PM CET
ETR:ZPRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 64.07 | 64.42 | 64.00 | 64.41 | 64.41 | 0.50% | 849 |
| Sep 17, 2025 | 63.53 | 64.14 | 63.51 | 64.09 | 64.09 | 1.28% | 12,679 |
| Sep 16, 2025 | 63.90 | 64.02 | 63.18 | 63.28 | 63.28 | -1.28% | 11,264 |
| Sep 15, 2025 | 64.36 | 64.55 | 64.00 | 64.10 | 64.10 | -0.40% | 8,789 |
| Sep 12, 2025 | 64.58 | 64.95 | 64.34 | 64.36 | 64.36 | -0.36% | 22,157 |
| Sep 11, 2025 | 63.93 | 64.64 | 63.74 | 64.59 | 64.59 | 1.72% | 7,153 |
| Sep 10, 2025 | 63.63 | 64.38 | 63.40 | 63.50 | 63.50 | -0.42% | 9,569 |
| Sep 9, 2025 | 64.04 | 64.19 | 63.53 | 63.77 | 63.77 | -0.30% | 7,374 |
| Sep 8, 2025 | 64.26 | 64.49 | 63.50 | 63.96 | 63.96 | 0.09% | 12,442 |
| Sep 5, 2025 | 64.32 | 64.87 | 63.56 | 63.90 | 63.90 | 0.02% | 11,282 |
| Sep 4, 2025 | 63.43 | 63.97 | 63.39 | 63.89 | 63.89 | 1.36% | 6,859 |
| Sep 3, 2025 | 63.28 | 63.82 | 62.97 | 63.03 | 63.03 | 0.14% | 13,647 |
| Sep 2, 2025 | 63.48 | 63.57 | 62.91 | 62.94 | 62.94 | -1.01% | 40,308 |
| Sep 1, 2025 | 63.38 | 63.59 | 63.30 | 63.58 | 63.58 | 0.30% | 13,133 |
| Aug 29, 2025 | 63.71 | 64.01 | 63.37 | 63.39 | 63.39 | -0.11% | 6,533 |
| Aug 28, 2025 | 64.27 | 64.56 | 63.40 | 63.46 | 63.46 | -0.81% | 7,653 |
| Aug 27, 2025 | 63.52 | 64.16 | 63.51 | 63.98 | 63.98 | 0.84% | 16,568 |
| Aug 26, 2025 | 63.20 | 63.65 | 63.11 | 63.45 | 63.45 | 0.33% | 11,811 |
| Aug 25, 2025 | 63.20 | 63.30 | 62.91 | 63.24 | 63.24 | 0.05% | 24,253 |
| Aug 22, 2025 | 61.54 | 63.21 | 61.54 | 63.21 | 63.21 | 3.10% | 10,247 |
| Aug 21, 2025 | 61.24 | 61.32 | 60.85 | 61.31 | 61.31 | 0.26% | 9,341 |
| Aug 20, 2025 | 61.50 | 61.53 | 60.83 | 61.15 | 61.15 | -0.76% | 10,852 |
| Aug 19, 2025 | 61.16 | 61.95 | 61.10 | 61.62 | 61.62 | 0.69% | 8,742 |
| Aug 18, 2025 | 60.97 | 61.24 | 60.87 | 61.20 | 61.20 | 0.31% | 7,394 |
| Aug 15, 2025 | 61.77 | 61.81 | 60.88 | 61.01 | 61.01 | -0.65% | 26,722 |
| Aug 14, 2025 | 61.96 | 62.15 | 61.23 | 61.41 | 61.41 | 0.29% | 20,178 |
| Aug 13, 2025 | 60.63 | 61.40 | 60.60 | 61.23 | 61.23 | 1.56% | 17,582 |
| Aug 12, 2025 | 59.47 | 60.41 | 59.37 | 60.29 | 60.29 | 1.67% | 59,577 |
| Aug 11, 2025 | 59.51 | 59.84 | 59.30 | 59.30 | 59.30 | 0.15% | 10,264 |
| Aug 8, 2025 | 59.30 | 59.57 | 59.10 | 59.21 | 59.21 | 0.48% | 40,982 |
| Aug 7, 2025 | 59.20 | 59.93 | 58.93 | 58.93 | 58.93 | -0.92% | 5,614 |
| Aug 6, 2025 | 60.09 | 60.20 | 59.24 | 59.48 | 59.48 | 0.32% | 6,283 |
| Aug 5, 2025 | 59.83 | 60.02 | 59.11 | 59.29 | 59.29 | -0.17% | 17,580 |
| Aug 4, 2025 | 58.90 | 59.44 | 58.86 | 59.39 | 59.39 | 1.52% | 60,036 |
| Aug 1, 2025 | 60.41 | 60.45 | 57.97 | 58.50 | 58.50 | -3.70% | 41,967 |
| Jul 31, 2025 | 60.87 | 61.37 | 60.61 | 60.75 | 60.75 | -1.35% | 30,947 |
| Jul 30, 2025 | 61.47 | 62.19 | 61.44 | 61.58 | 61.58 | 0.39% | 11,395 |
| Jul 29, 2025 | 61.86 | 62.19 | 61.34 | 61.34 | 61.34 | -0.11% | 11,408 |
| Jul 28, 2025 | 61.31 | 61.54 | 61.21 | 61.41 | 61.41 | 1.59% | 15,625 |
| Jul 25, 2025 | 60.62 | 60.91 | 60.25 | 60.45 | 60.45 | -0.46% | 10,908 |
| Jul 24, 2025 | 61.09 | 61.23 | 60.73 | 60.73 | 60.73 | -0.75% | 25,556 |
| Jul 23, 2025 | 61.10 | 61.41 | 60.97 | 61.19 | 61.19 | 1.04% | 25,324 |
| Jul 22, 2025 | 59.95 | 60.72 | 59.84 | 60.56 | 60.56 | 0.18% | 16,604 |
| Jul 21, 2025 | 60.57 | 60.72 | 60.33 | 60.45 | 60.45 | 0.45% | 20,064 |
| Jul 18, 2025 | 60.86 | 60.86 | 60.17 | 60.18 | 60.18 | -0.68% | 10,216 |
| Jul 17, 2025 | 60.01 | 60.70 | 59.84 | 60.59 | 60.59 | 3.36% | 9,018 |
| Jul 16, 2025 | 59.36 | 60.25 | 58.62 | 58.62 | 58.62 | -3.17% | 15,759 |
| Jul 15, 2025 | 60.73 | 60.95 | 60.44 | 60.54 | 60.54 | 0.17% | 8,736 |
| Jul 14, 2025 | 60.26 | 60.66 | 60.18 | 60.44 | 60.44 | -0.43% | 8,520 |
| Jul 11, 2025 | 61.05 | 61.09 | 60.53 | 60.70 | 60.70 | -1.24% | 10,667 |