SPDR S&P 500 LOW VOLATIL... More Historical Data - USLV.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
AQSE
SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (USLV.GB)
SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (USLV.GB) Historical

USLV.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	55.4365	0.00	0.00%	55.4365	55.4365	55.4365	0
May 30 2024	55.4365	-0.82	-1.46%	55.4365	55.4365	55.4365	380
May 29 2024	56.2575	0.00	0.00%	56.2575	56.2575	56.2575	0
May 28 2024	56.2575	-0.56	-0.98%	56.2575	56.2575	56.2575	200
May 24 2024	56.816	0.00	0.00%	56.816	56.816	56.816	0
May 23 2024	56.816	-0.71	-1.24%	56.816	56.816	56.816	300
May 22 2024	57.5275	0.00	0.00%	57.5275	57.5275	57.5275	0
May 21 2024	57.5275	0.00	0.00%	57.5275	57.5275	57.5275	0
May 20 2024	57.5275	-0.07	-0.11%	57.5275	57.5275	57.5275	100
May 17 2024	57.5925	0.07	0.12%	57.611	57.611	57.5925	800
May 16 2024	57.5235	0.00	0.00%	57.5235	57.5235	57.5235	0
May 15 2024	57.5235	0.00	0.00%	57.5235	57.5235	57.5235	0
May 14 2024	57.5235	-0.16	-0.27%	57.5235	57.5235	57.5235	300
May 13 2024	57.679	-0.04	-0.07%	57.679	57.679	57.679	500
May 10 2024	57.722	1.40	2.48%	57.722	57.722	57.722	200
May 09 2024	56.3235	0.00	0.00%	56.3235	56.3235	56.3235	0
May 08 2024	56.3235	0.00	0.00%	56.3235	56.3235	56.3235	0
May 07 2024	56.3235	0.00	0.00%	56.3235	56.3235	56.3235	0
May 03 2024	56.3235	0.00	0.00%	56.3235	56.3235	56.3235	0
May 02 2024	56.3235	-0.65	-1.14%	56.3235	56.3235	56.3235	755
May 01 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 30 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 29 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 26 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 25 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 24 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 23 2024	56.972	0.00	0.00%	56.972	56.972	56.972	0
Apr 22 2024	56.972	1.38	2.49%	56.972	56.972	56.972	352
Apr 19 2024	55.589	0.00	0.00%	55.589	55.589	55.589	0
Apr 18 2024	55.589	0.00	0.00%	55.589	55.589	55.589	0
Apr 17 2024	55.589	-0.02	-0.04%	55.5365	55.6195	55.5365	2,000
Apr 16 2024	55.6135	-0.81	-1.44%	55.5935	55.6135	55.5935	800
Apr 15 2024	56.424	0.00	0.00%	56.424	56.424	56.424	0
Apr 12 2024	56.424	0.00	0.00%	56.424	56.424	56.424	0
Apr 11 2024	56.424	0.00	0.00%	56.424	56.424	56.424	0
Apr 10 2024	56.424	0.08	0.14%	56.404	56.424	56.404	790
Apr 09 2024	56.3425	-0.15	-0.27%	56.3425	56.3425	56.3425	1
Apr 08 2024	56.495	-0.04	-0.07%	56.495	56.495	56.495	375
Apr 05 2024	56.5325	-0.20	-0.34%	56.3995	56.5325	56.3995	651
Apr 04 2024	56.7275	-0.52	-0.90%	56.7175	56.7275	56.7175	570
Apr 03 2024	57.2455	-0.18	-0.31%	57.291	57.291	57.2455	610
Apr 02 2024	57.4235	0.67	1.19%	57.5235	57.5235	57.4235	825
Mar 28 2024	56.7495	0.00	0.00%	56.7495	56.7495	56.7495	0
Mar 27 2024	56.7495	0.00	0.00%	56.7495	56.7495	56.7495	0
Mar 26 2024	56.7495	0.00	0.00%	56.7495	56.7495	56.7495	0
Mar 25 2024	56.7495	-0.30	-0.53%	56.7495	56.7495	56.7495	355
Mar 22 2024	57.0505	0.36	0.64%	57.0505	57.0505	57.0505	300
Mar 21 2024	56.6905	0.23	0.40%	56.509	56.6905	56.509	997
Mar 20 2024	56.4635	0.72	1.29%	56.4905	56.4905	56.4635	520
Mar 19 2024	55.742	0.00	0.00%	55.742	55.742	55.742	0
Mar 18 2024	55.742	-15.85	-22.13%	55.742	55.742	55.742	100
Mar 15 2024	71.588	0.00	0.00%	71.588	71.588	71.588	0
Mar 14 2024	71.588	0.00	0.00%	71.588	71.588	71.588	0
Mar 13 2024	71.588	15.79	28.30%	56.0375	71.588	56.0375	300
Mar 12 2024	55.7965	0.22	0.40%	55.7965	55.7965	55.7965	100
Mar 11 2024	55.572	0.00	0.00%	55.572	55.572	55.572	0
Mar 08 2024	55.572	0.00	0.00%	55.572	55.572	55.572	0
Mar 07 2024	55.572	-0.14	-0.25%	55.572	55.572	55.572	270
Mar 06 2024	55.709	0.00	0.00%	55.709	55.709	55.709	0
Mar 05 2024	55.709	0.27	0.50%	55.709	55.709	55.709	1

SPDR S&P 500 LOW VOLATIL...

Intesa Sanpaolo

Societe Generale Societe...

Decentralized Vulnerability Plat

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions