SPDR® SSGA US Large Cap Low Volatility Index ETF (LGLV)

LGLV
🏛️ Vereinigte Staaten →
176.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 175.43 176.77 175.43 176.73 0.0M
2025-09-25 175.50 175.50 174.47 174.90 0.0M
2025-09-24 176.08 176.10 175.60 175.75 0.0M
2025-09-23 175.46 175.97 175.42 175.90 0.0M
2025-09-22 175.09 175.61 174.87 175.50 0.0M
2025-09-19 176.96 176.96 175.94 176.22 0.0M
2025-09-18 176.46 177.23 176.46 176.53 0.0M
2025-09-17 176.35 177.46 176.35 176.52 0.0M
2025-09-16 176.75 176.75 176.00 176.09 0.0M
2025-09-15 178.09 178.10 176.88 176.93 0.0M
2025-09-12 178.40 178.92 177.95 177.96 0.0M
2025-09-11 176.40 179.13 176.40 179.11 0.0M
2025-09-10 177.02 177.38 176.17 176.55 0.0M
2025-09-09 177.04 177.34 176.58 177.19 0.0M
2025-09-08 176.51 177.38 176.42 177.38 0.0M
2025-09-05 177.66 177.99 176.66 177.30 0.0M
2025-09-04 176.86 177.50 176.83 177.43 0.0M
2025-09-03 176.40 176.71 175.86 176.62 0.0M
2025-09-02 176.88 177.15 176.14 176.76 0.0M
2025-08-29 177.52 177.80 177.47 177.77 0.0M
2025-08-28 177.47 177.56 176.84 177.45 0.0M
2025-08-27 177.09 178.17 177.09 177.97 0.0M
2025-08-26 177.18 177.48 176.76 177.22 0.0M
2025-08-25 178.33 178.42 177.20 177.20 0.0M
2025-08-22 178.09 179.41 178.09 178.64 0.0M
2025-08-21 177.29 177.81 177.10 177.39 0.0M
2025-08-20 177.59 178.19 177.59 177.75 0.0M
2025-08-19 175.58 177.47 175.58 177.19 0.0M
2025-08-18 175.93 176.15 175.40 175.40 0.0M
2025-08-15 176.85 176.85 175.79 175.95 0.0M
2025-08-14 176.57 176.57 175.80 176.23 0.0M
2025-08-13 175.68 177.36 175.68 177.36 0.0M
2025-08-12 174.99 175.40 174.62 175.35 0.0M
2025-08-11 175.27 175.32 174.56 174.71 0.0M
2025-08-08 175.43 175.95 175.17 175.21 0.0M
2025-08-07 175.96 175.99 174.32 175.05 0.0M
2025-08-06 175.03 175.40 174.53 174.94 0.0M
2025-08-05 175.06 175.06 174.28 174.48 0.0M
2025-08-04 173.21 174.66 173.21 174.66 0.0M
2025-08-01 173.22 173.22 171.98 172.72 0.0M
2025-07-31 173.46 174.82 173.25 173.45 0.0M
2025-07-30 175.57 175.57 173.50 174.19 0.0M
2025-07-29 175.47 175.72 175.20 175.71 0.0M
2025-07-28 176.43 176.43 175.01 175.05 0.0M
2025-07-25 176.37 176.69 175.93 176.57 0.0M
2025-07-24 176.03 176.67 176.03 176.17 0.0M
2025-07-23 176.48 176.49 175.84 176.43 0.0M
2025-07-22 174.52 176.21 174.52 176.05 0.0M
2025-07-21 174.83 175.31 174.14 174.14 0.0M
2025-07-18 175.15 175.15 174.21 174.57 0.0M
2025-07-17 173.51 174.72 173.51 174.57 0.0M
2025-07-16 173.19 173.77 172.17 173.63 0.0M
2025-07-15 174.76 174.76 172.75 172.75 0.1M
2025-07-14 174.53 174.99 174.12 174.94 0.0M
2025-07-11 174.57 174.57 173.58 174.08 0.2M
2025-07-10 174.94 175.82 174.72 175.15 0.0M
2025-07-09 174.81 175.10 174.28 175.10 0.1M
2025-07-08 174.69 175.11 174.47 174.47 0.1M
2025-07-07 175.58 175.91 174.39 175.10 0.0M
2025-07-03 175.31 176.11 175.06 175.94 0.0M
2025-07-02 175.47 175.47 173.81 175.01 0.1M
2025-07-01 174.41 176.32 174.30 175.71 0.1M
2025-06-30 173.46 174.61 173.36 174.61 0.0M
2025-06-27 172.90 174.13 172.71 173.31 0.1M
2025-06-26 172.16 172.78 171.98 172.72 0.0M
2025-06-25 173.83 173.83 171.91 171.93 0.0M
2025-06-24 173.94 174.21 173.22 173.90 0.0M
2025-06-23 171.70 173.39 171.49 173.32 0.0M
2025-06-20 172.95 172.95 171.83 172.18 0.0M
2025-06-18 173.01 173.01 172.13 172.22 0.0M
2025-06-17 172.98 173.11 172.23 172.43 0.0M
2025-06-16 174.20 174.36 173.15 173.48 0.0M
2025-06-13 174.15 174.52 172.98 173.23 0.0M
2025-06-12 173.29 174.82 173.29 174.81 0.0M
2025-06-11 174.74 174.74 173.28 173.61 0.0M
2025-06-10 174.06 174.43 173.88 174.30 0.0M
2025-06-09 174.65 174.65 172.95 173.81 0.0M
2025-06-06 174.60 174.96 174.00 174.51 0.0M
2025-06-05 174.17 174.17 173.35 173.55 0.0M
2025-06-04 175.00 175.00 173.96 173.96 0.0M
2025-06-03 174.55 174.79 173.46 174.69 0.1M
2025-06-02 174.18 174.56 172.95 174.56 0.0M
2025-05-30 173.63 174.91 173.16 174.42 0.0M
2025-05-29 173.43 173.70 172.97 173.70 0.0M
2025-05-28 174.70 174.70 172.96 173.09 0.0M
2025-05-27 173.79 174.59 173.05 174.57 0.0M
2025-05-23 171.52 172.69 171.28 172.34 0.0M
2025-05-22 173.25 173.26 171.74 172.48 0.0M
2025-05-21 175.14 175.14 173.12 173.12 0.0M
2025-05-20 175.83 176.10 175.31 175.68 0.1M
2025-05-19 174.68 176.06 174.68 175.89 0.0M
2025-05-16 173.51 175.44 173.51 175.44 0.0M
2025-05-15 170.71 173.53 170.71 173.53 0.1M
2025-05-14 171.68 171.68 170.37 170.67 0.1M
2025-05-13 172.76 172.98 171.73 171.73 0.0M
2025-05-12 174.39 174.39 172.07 173.06 0.0M
2025-05-09 172.06 172.10 171.30 171.71 0.0M
2025-05-08 172.70 173.28 171.67 171.76 0.0M
2025-05-07 171.57 172.48 171.34 171.87 0.0M
2025-05-06 170.99 171.56 170.10 170.93 0.0M
2025-05-05 171.61 172.36 171.12 171.72 0.0M
2025-05-02 171.91 172.38 171.28 172.05 0.0M
2025-05-01 170.33 170.96 169.83 169.92 0.1M
2025-04-30 169.12 170.84 167.84 170.77 0.1M
2025-04-29 168.48 170.22 168.48 169.82 0.0M
2025-04-28 168.72 169.51 167.92 169.08 0.1M
2025-04-25 168.68 168.68 167.12 168.38 0.0M
2025-04-24 167.79 169.08 166.81 168.84 0.1M
2025-04-23 169.63 169.64 167.16 167.83 0.1M
2025-04-22 165.31 167.88 165.31 167.63 0.0M
2025-04-21 166.33 166.47 162.43 164.03 0.0M
2025-04-17 166.74 168.38 166.74 167.26 0.0M
2025-04-16 168.19 168.90 165.84 166.52 0.0M
2025-04-15 168.84 169.52 168.04 168.04 0.1M
2025-04-14 168.02 169.43 167.85 168.68 0.1M
2025-04-11 163.63 166.93 162.77 166.31 0.2M
2025-04-10 164.50 165.23 160.34 164.24 0.2M
2025-04-09 156.72 166.47 156.15 166.14 0.1M
2025-04-08 163.51 163.57 156.26 157.93 0.0M
2025-04-07 158.29 164.01 155.93 159.56 0.2M
2025-04-04 170.00 170.00 162.10 162.16 0.0M
2025-04-03 172.54 172.92 171.50 171.51 0.1M
2025-04-02 173.42 175.00 173.42 174.80 0.0M
2025-04-01 173.73 174.57 172.78 174.25 0.0M
2025-03-31 171.94 174.39 171.94 174.04 0.2M
2025-03-28 173.09 173.09 171.84 172.11 0.0M
2025-03-27 172.84 173.69 172.61 173.09 0.0M
2025-03-26 171.98 173.20 171.98 172.57 0.0M
2025-03-25 172.00 172.22 171.33 171.65 0.0M
2025-03-24 171.78 172.17 171.48 171.94 0.1M
2025-03-21 171.26 171.35 170.79 171.19 0.0M
2025-03-20 171.94 172.83 171.59 172.11 0.0M
2025-03-19 172.01 172.84 171.73 172.56 0.0M
2025-03-18 172.14 172.51 171.48 171.91 0.0M
2025-03-17 170.16 173.00 170.16 172.61 0.0M
2025-03-14 168.97 170.65 168.97 170.56 0.1M
2025-03-13 168.98 169.72 167.94 168.41 0.1M
2025-03-12 170.64 170.64 168.58 169.01 0.0M
2025-03-11 172.05 172.05 170.01 170.46 0.0M
2025-03-10 172.93 175.60 172.27 173.21 0.0M
2025-03-07 172.19 174.28 171.70 174.15 0.0M
2025-03-06 172.87 172.91 171.71 172.46 0.1M
2025-03-05 172.50 174.02 171.96 173.63 0.0M
2025-03-04 174.91 175.20 172.54 172.59 0.0M
2025-03-03 175.01 176.21 174.39 175.37 0.2M
2025-02-28 173.63 175.03 172.65 174.79 0.1M
2025-02-27 172.48 173.77 172.48 172.73 0.0M
2025-02-26 173.65 173.65 172.27 172.50 0.0M
2025-02-25 172.94 173.85 172.94 173.62 0.0M
2025-02-24 171.53 172.58 171.47 172.10 0.0M
2025-02-21 171.99 171.99 170.82 171.18 0.0M
2025-02-20 171.77 172.34 171.51 172.34 0.1M
2025-02-19 171.38 172.52 171.38 172.50 0.0M
2025-02-18 170.84 171.57 170.79 171.57 0.1M
2025-02-14 172.15 172.15 170.93 170.93 0.0M
2025-02-13 170.97 172.04 170.97 172.03 0.0M
2025-02-12 169.74 170.96 169.74 170.46 0.0M
2025-02-11 170.78 171.48 170.46 171.48 0.0M
2025-02-10 170.74 171.44 170.74 171.31 0.0M
2025-02-07 172.06 172.06 170.76 170.86 0.0M
2025-02-06 172.07 172.37 171.14 171.65 0.1M
2025-02-05 171.01 171.85 171.00 171.78 0.0M
2025-02-04 170.55 170.95 170.04 170.60 0.0M
2025-02-03 168.76 170.94 168.63 170.60 0.4M
2025-01-31 170.97 171.49 170.20 170.22 0.0M
2025-01-30 170.07 171.46 170.07 171.21 0.0M
2025-01-29 169.60 170.27 169.06 169.06 0.0M
2025-01-28 171.35 171.35 169.65 169.84 0.0M
2025-01-27 169.04 171.38 169.04 171.37 0.0M
2025-01-24 169.32 169.75 169.32 169.54 0.0M
2025-01-23 169.01 169.29 168.44 169.29 0.0M
2025-01-22 170.28 170.28 169.19 169.19 0.0M
2025-01-21 169.00 170.56 169.00 170.31 0.1M
2025-01-17 168.47 169.08 168.47 168.48 0.0M
2025-01-16 165.91 167.94 165.91 167.94 0.0M
2025-01-15 167.18 167.18 165.78 166.05 0.1M
2025-01-14 164.16 165.25 164.16 165.22 0.0M
2025-01-13 162.50 163.90 162.50 163.86 0.0M
2025-01-10 163.87 163.87 162.44 162.48 0.0M
2025-01-08 163.57 164.85 163.56 164.84 0.0M
2025-01-07 164.31 165.09 163.58 163.89 0.0M
2025-01-06 165.61 165.70 163.83 164.02 0.0M
2025-01-03 164.95 165.76 164.95 165.48 0.0M
2025-01-02 165.94 166.05 164.34 164.56 0.0M