Spdr Usa Val More Historical Data - UVAL | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Usa Val (UVAL)
Spdr Usa Val (UVAL) Historical

UVAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	46.995	-0.45	-0.94%	47.14	47.145	46.86	1,790
Jul 04 2024	47.44	0.09	0.18%	47.53	47.59	47.38	5,502
Jul 03 2024	47.355	-0.20	-0.41%	47.67	48.02	47.355	1,132
Jul 02 2024	47.55	-0.23	-0.47%	47.49	47.855	47.435	892
Jul 01 2024	47.775	-0.26	-0.53%	48.00	48.565	47.295	1,184
Jun 28 2024	48.03	0.62	1.31%	47.76	48.245	47.615	1,167
Jun 27 2024	47.41	-0.18	-0.37%	47.70	47.70	47.26	1,511
Jun 26 2024	47.585	-0.25	-0.52%	47.91	47.91	47.48	8,739
Jun 25 2024	47.835	-0.41	-0.84%	48.02	48.135	47.70	1,064
Jun 24 2024	48.24	0.33	0.68%	48.11	48.675	47.725	1,147
Jun 21 2024	47.915	0.01	0.02%	47.95	48.105	47.215	1,041
Jun 20 2024	47.905	0.23	0.49%	47.99	48.13	47.77	2,600
Jun 19 2024	47.67	-0.21	-0.44%	47.72	47.815	47.57	6,986
Jun 18 2024	47.88	0.69	1.45%	47.96	47.98	47.64	2,424
Jun 17 2024	47.195	0.09	0.19%	47.31	47.365	46.98	509
Jun 14 2024	47.105	0.06	0.13%	47.18	47.57	46.945	1,665
Jun 13 2024	47.045	-0.17	-0.35%	47.16	47.32	46.815	1,406
Jun 12 2024	47.21	0.09	0.19%	47.16	47.53	47.125	3,270
Jun 11 2024	47.12	-0.24	-0.51%	47.18	47.255	47.12	1,001
Jun 10 2024	47.36	-0.10	-0.21%	47.22	47.51	46.455	870
Jun 07 2024	47.46	0.09	0.20%	47.21	47.89	46.605	1,787
Jun 06 2024	47.365	0.09	0.20%	47.38	47.985	47.13	558
Jun 05 2024	47.27	0.41	0.86%	47.25	47.44	46.96	490
Jun 04 2024	46.865	-0.37	-0.77%	47.17	47.295	46.86	413
Jun 03 2024	47.23	0.33	0.70%	47.88	47.885	47.075	133
May 31 2024	46.90	-0.05	-0.10%	46.86	47.05	46.735	3,248
May 30 2024	46.945	0.32	0.69%	46.68	47.00	46.59	1,801
May 29 2024	46.625	-0.60	-1.26%	46.77	46.835	46.46	1,406
May 28 2024	47.22	-0.23	-0.48%	47.37	47.535	46.90	774
May 24 2024	47.45	-0.06	-0.13%	47.26	47.57	47.11	4,042
May 23 2024	47.51	-0.18	-0.38%	47.79	47.95	47.315	6,065
May 22 2024	47.69	0.00	0.00%	47.67	47.755	47.455	2,576
May 21 2024	47.69	-0.35	-0.73%	47.80	47.835	47.535	5,917
May 20 2024	48.04	0.24	0.50%	47.92	48.04	47.695	2,282
May 17 2024	47.80	-0.34	-0.71%	48.00	48.18	47.745	2,463
May 16 2024	48.14	0.13	0.27%	48.38	48.425	48.015	2,587
May 15 2024	48.01	0.19	0.40%	47.86	48.27	47.72	9,452
May 14 2024	47.82	-0.09	-0.19%	47.84	48.045	47.61	2,987
May 13 2024	47.91	0.12	0.25%	47.88	48.145	47.72	1,810
May 10 2024	47.79	0.21	0.44%	47.80	48.035	47.73	6,429
May 09 2024	47.58	0.15	0.32%	47.44	47.675	47.27	1,728
May 08 2024	47.43	-0.02	-0.04%	47.35	47.465	47.095	8,102
May 07 2024	47.45	0.57	1.22%	47.45	47.45	47.45	493
May 03 2024	46.88	0.34	0.73%	46.88	46.88	46.88	3,453
May 02 2024	46.54	0.24	0.53%	46.58	46.875	46.31	2,348
May 01 2024	46.295	-0.64	-1.35%	46.60	46.655	46.21	3,793
Apr 30 2024	46.93	-0.39	-0.82%	47.30	47.40	46.88	239
Apr 29 2024	47.32	0.02	0.04%	47.20	47.54	47.06	3,178
Apr 26 2024	47.30	0.33	0.70%	47.05	47.44	46.80	781
Apr 25 2024	46.97	-0.51	-1.06%	47.49	47.505	46.865	1,285
Apr 24 2024	47.475	-0.05	-0.09%	47.40	47.735	47.36	3,423
Apr 23 2024	47.52	0.36	0.76%	47.40	48.25	46.735	2,269
Apr 22 2024	47.16	0.27	0.58%	47.16	47.16	47.16	1,042
Apr 19 2024	46.89	0.06	0.13%	46.45	46.99	46.385	1,341
Apr 18 2024	46.83	0.13	0.28%	46.60	47.065	46.395	2,721
Apr 17 2024	46.70	-0.28	-0.60%	46.92	47.10	46.685	1,022
Apr 16 2024	46.98	-0.70	-1.46%	47.28	47.34	46.775	1,074
Apr 15 2024	47.675	-0.06	-0.13%	47.72	48.11	47.565	5,054
Apr 12 2024	47.735	0.03	0.07%	48.09	48.16	47.67	4,280
Apr 11 2024	47.70	-0.28	-0.58%	47.71	47.925	47.375	2,044
Apr 10 2024	47.98	-0.13	-0.26%	48.32	48.445	47.65	9,190
Apr 09 2024	48.105	-0.25	-0.51%	48.22	48.40	47.875	453
Apr 08 2024	48.35	0.16	0.34%	48.29	48.57	48.185	986

Vontobel Financial Produ...

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