ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

USDV.GB SPDR S&P US Dividend Aristocrats UCITS ETF

55.2456
0.00 (0.00%)
Jun 14 2024 - Closed
Realtime Data

USDV.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 55.2456 -0.21 -0.39% 55.3716 70.416 55.2456 19,754
Jun 13 2024 55.4592 -0.09 -0.16% 55.4022 70.802 55.2872 7,798
Jun 12 2024 55.5472 -0.05 -0.09% 55.5508 55.6038 55.5472 3,102
Jun 11 2024 55.5984 -0.31 -0.56% 55.8748 56.0229 55.566 3,816
Jun 10 2024 55.9094 0.00 0.00% 55.9094 55.9094 55.9094 0
Jun 07 2024 55.9094 0.02 0.04% 55.8272 71.326 55.7372 5,423
Jun 06 2024 55.8848 -0.13 -0.24% 55.7784 55.9374 55.7784 7,833
Jun 05 2024 56.0196 0.17 0.30% 56.073 71.5084 55.7448 19,415
Jun 04 2024 55.8506 -0.64 -1.12% 55.834 55.976 55.717 11,957
Jun 03 2024 56.4856 0.82 1.47% 72.002 72.002 56.4856 4,142
May 31 2024 55.666 0.43 0.78% 70.464 70.464 55.3545 4,440
May 30 2024 55.236 -0.38 -0.68% 54.9895 70.224 54.905 6,125
May 29 2024 55.6145 0.00 0.00% 55.6145 55.6145 55.6145 0
May 28 2024 55.6145 -0.50 -0.89% 56.0308 71.48 55.6145 4,708
May 24 2024 56.1145 -0.90 -1.58% 56.178 71.404 56.1145 4,733
May 23 2024 57.0144 -0.11 -0.20% 72.574 72.574 56.5175 6,932
May 22 2024 57.126 -0.20 -0.35% 57.1005 72.72 57.1005 2,766
May 21 2024 57.3245 -0.09 -0.16% 72.866 72.866 57.2575 13,983
May 20 2024 57.4155 0.03 0.05% 57.5905 57.601 57.4155 6,974
May 17 2024 57.3855 -0.28 -0.48% 57.645 57.671 57.3855 2,633
May 16 2024 57.6645 -0.03 -0.05% 57.4325 72.86 57.4105 9,693
May 15 2024 57.6918 -0.14 -0.25% 57.6035 72.5736 57.4955 7,712
May 14 2024 57.8336 -0.17 -0.29% 57.8564 72.528 57.7696 8,399
May 13 2024 58.0036 0.15 0.27% 57.942 72.5258 57.818 5,491
May 10 2024 57.8496 0.29 0.51% 57.8245 57.9452 57.7764 3,874
May 09 2024 57.5564 0.22 0.39% 57.3624 57.5564 57.2628 10,303
May 08 2024 57.3336 -14.25 -19.91% 57.4656 71.638 57.2296 9,103
May 07 2024 71.5836 15.07 26.67% 56.9892 71.5836 56.8548 17,018
May 03 2024 56.512 0.00 0.00% 56.2792 71.074 56.1864 7,793
May 02 2024 56.5118 0.19 0.34% 56.4248 70.612 56.3844 30,355
May 01 2024 56.3196 0.09 0.15% 56.2424 70.118 56.082 6,338
Apr 30 2024 56.2336 -0.13 -0.23% 56.3548 56.4048 56.2336 3,361
Apr 29 2024 56.3629 -0.25 -0.44% 56.1728 56.4736 56.166 8,084
Apr 26 2024 56.6144 -13.62 -19.39% 56.3084 56.6144 56.2304 3,868
Apr 25 2024 70.2348 13.55 23.90% 56.814 70.2348 56.1636 13,363
Apr 24 2024 56.686 -0.34 -0.59% 70.612 70.612 56.6576 7,958
Apr 23 2024 57.0236 -12.93 -18.49% 57.0532 70.4272 56.8172 4,946
Apr 22 2024 69.9548 13.77 24.50% 56.6372 70.192 56.6372 11,779
Apr 19 2024 56.1884 0.63 1.13% 55.6432 69.318 55.6308 5,318
Apr 18 2024 55.5602 0.09 0.16% 55.5172 69.294 55.3708 14,746
Apr 17 2024 55.4724 0.17 0.31% 55.3867 69.0339 55.3096 14,629
Apr 16 2024 55.3036 -0.52 -0.93% 55.4064 69.0924 55.2124 8,467
Apr 15 2024 55.8248 -0.42 -0.75% 56.0002 69.832 55.8248 12,384
Apr 12 2024 56.2467 -13.89 -19.80% 56.2884 70.42 56.2467 9,353
Apr 11 2024 70.136 13.80 24.50% 56.1492 70.45 56.1492 7,728
Apr 10 2024 56.3343 0.08 0.14% 56.5572 70.56 56.2805 7,331
Apr 09 2024 56.2536 -0.27 -0.48% 56.3744 71.35 56.2036 14,966
Apr 08 2024 56.5248 0.28 0.49% 56.3439 71.128 56.3172 4,670
Apr 05 2024 56.2467 -0.43 -0.76% 56.334 71.108 56.2467 1,908
Apr 04 2024 56.6748 -14.93 -20.85% 71.684 71.846 56.5528 13,613
Apr 03 2024 71.606 14.53 25.46% 71.718 71.742 56.8505 8,094
Apr 02 2024 57.0765 -0.34 -0.59% 57.3869 72.176 57.0765 31,178
Mar 28 2024 57.4139 0.56 0.98% 57.3268 57.4744 57.223 13,853
Mar 27 2024 56.8544 0.64 1.14% 56.2732 71.14 56.2684 13,440
Mar 26 2024 56.2116 0.00 0.00% 56.245 71.26 56.1836 20,130
Mar 25 2024 56.2144 -0.37 -0.65% 56.479 71.056 56.1916 19,219
Mar 22 2024 56.5796 0.14 0.25% 56.752 71.572 56.567 17,848
Mar 21 2024 56.4392 0.66 1.19% 55.8384 56.4496 55.8044 9,160
Mar 20 2024 55.7775 0.24 0.42% 70.674 70.747 55.657 8,419
Mar 19 2024 55.5425 0.08 0.14% 55.566 70.521 55.369 12,636
Mar 18 2024 55.4672 -0.08 -0.14% 55.3037 70.616 55.2712 29,165