Skip to main content
logo
SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
176.94
-0.55 (-0.31%)
Oct 9, 2025, 10:44 AM EDT - Market open

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025177.69177.69176.91177.49177.490.12%16,004
Oct 7, 2025177.73177.73177.11177.29177.29-0.06%14,510
Oct 6, 2025178.06178.06177.19177.39177.39-0.16%11,465
Oct 3, 2025177.35178.42177.13177.68177.680.36%9,404
Oct 2, 2025176.85177.31176.73177.04177.04-0.15%26,383
Oct 1, 2025177.66177.66177.05177.31177.31-0.48%11,282
Sep 30, 2025176.75178.16176.75178.16178.160.56%14,125
Sep 29, 2025177.58177.58176.39177.17177.170.25%19,690
Sep 26, 2025175.43176.77175.43176.73176.731.05%18,073
Sep 25, 2025175.50175.50174.47174.90174.90-0.48%8,312
Sep 24, 2025176.08176.10175.60175.75175.75-0.09%17,059
Sep 23, 2025175.46175.97175.42175.90175.900.23%27,354
Sep 22, 2025175.09175.61174.87175.50175.50-0.41%41,221
Sep 19, 2025176.96176.96175.94176.22175.38-0.18%14,867
Sep 18, 2025176.46177.23176.46176.53175.690.01%10,489
Sep 17, 2025176.35177.46176.35176.52175.680.24%13,404
Sep 16, 2025176.75176.75176.00176.09175.25-0.47%9,802
Sep 15, 2025178.09178.10176.88176.93176.09-0.58%23,092
Sep 12, 2025178.40178.92177.95177.96177.11-0.64%32,870
Sep 11, 2025176.40179.13176.40179.11178.261.45%14,148
Sep 10, 2025177.02177.38176.17176.55175.71-0.36%11,764
Sep 9, 2025177.04177.34176.58177.19176.35-0.11%14,525
Sep 8, 2025176.51177.38176.42177.38176.530.04%15,007
Sep 5, 2025177.66177.99176.66177.30176.46-0.07%13,462
Sep 4, 2025176.86177.50176.83177.43176.580.46%29,507
Sep 3, 2025176.40176.71175.86176.62175.78-0.08%25,703
Sep 2, 2025176.88177.15176.14176.76175.92-0.57%12,265
Aug 29, 2025177.52177.80177.47177.77176.920.18%17,389
Aug 28, 2025177.47177.56176.84177.45176.60-0.29%48,715
Aug 27, 2025177.09178.17177.09177.97177.120.42%20,545
Aug 26, 2025177.18177.48176.76177.22176.380.01%24,697
Aug 25, 2025178.33178.42177.20177.20176.36-0.81%23,500
Aug 22, 2025178.09179.41178.09178.64177.790.70%27,079
Aug 21, 2025177.29177.81177.10177.39176.54-0.20%17,085
Aug 20, 2025177.59178.19177.59177.75176.900.32%13,942
Aug 19, 2025175.58177.47175.58177.19176.351.02%16,790
Aug 18, 2025175.93176.15175.40175.40174.56-0.31%15,326
Aug 15, 2025176.85176.85175.79175.95175.11-0.16%13,552
Aug 14, 2025176.57176.57175.80176.23175.39-0.63%11,967
Aug 13, 2025175.68177.36175.68177.36176.511.14%12,328
Aug 12, 2025174.99175.40174.62175.35174.510.37%44,165
Aug 11, 2025175.27175.32174.56174.71173.88-0.29%17,866
Aug 8, 2025175.43175.95175.17175.21174.370.09%7,478
Aug 7, 2025175.96175.99174.32175.05174.220.06%16,503
Aug 6, 2025175.03175.40174.53174.94174.100.26%6,345
Aug 5, 2025175.06175.06174.28174.48173.65-0.10%21,663
Aug 4, 2025173.21174.66173.21174.66173.831.12%20,958
Aug 1, 2025173.22173.22171.98172.72171.90-0.42%12,485
Jul 31, 2025173.46174.82173.25173.45172.62-0.42%20,969
Jul 30, 2025175.57175.57173.50174.19173.36-0.87%20,623