SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
178.64
+1.25 (0.70%)
Aug 22, 2025, 4:00 PM - Market closed
LGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 178.09 | 179.41 | 178.09 | 178.64 | 178.64 | 0.70% | 27,079 |
| Aug 21, 2025 | 177.29 | 177.81 | 177.10 | 177.39 | 177.39 | -0.20% | 17,085 |
| Aug 20, 2025 | 177.59 | 178.19 | 177.59 | 177.75 | 177.75 | 0.32% | 13,942 |
| Aug 19, 2025 | 175.58 | 177.47 | 175.58 | 177.19 | 177.19 | 1.02% | 16,790 |
| Aug 18, 2025 | 175.93 | 176.15 | 175.40 | 175.40 | 175.40 | -0.31% | 15,326 |
| Aug 15, 2025 | 176.85 | 176.85 | 175.79 | 175.95 | 175.95 | -0.16% | 13,552 |
| Aug 14, 2025 | 176.57 | 176.57 | 175.80 | 176.23 | 176.23 | -0.63% | 11,967 |
| Aug 13, 2025 | 175.68 | 177.36 | 175.68 | 177.36 | 177.36 | 1.14% | 12,328 |
| Aug 12, 2025 | 174.99 | 175.40 | 174.62 | 175.35 | 175.35 | 0.37% | 44,165 |
| Aug 11, 2025 | 175.27 | 175.32 | 174.56 | 174.71 | 174.71 | -0.29% | 17,866 |
| Aug 8, 2025 | 175.43 | 175.95 | 175.17 | 175.21 | 175.21 | 0.09% | 7,478 |
| Aug 7, 2025 | 175.96 | 175.99 | 174.32 | 175.05 | 175.05 | 0.06% | 16,503 |
| Aug 6, 2025 | 175.03 | 175.40 | 174.53 | 174.94 | 174.94 | 0.26% | 6,345 |
| Aug 5, 2025 | 175.06 | 175.06 | 174.28 | 174.48 | 174.48 | -0.10% | 21,663 |
| Aug 4, 2025 | 173.21 | 174.66 | 173.21 | 174.66 | 174.66 | 1.12% | 20,958 |
| Aug 1, 2025 | 173.22 | 173.22 | 171.98 | 172.72 | 172.72 | -0.42% | 12,485 |
| Jul 31, 2025 | 173.46 | 174.82 | 173.25 | 173.45 | 173.45 | -0.42% | 20,969 |
| Jul 30, 2025 | 175.57 | 175.57 | 173.50 | 174.19 | 174.19 | -0.87% | 20,623 |
| Jul 29, 2025 | 175.47 | 175.72 | 175.20 | 175.71 | 175.71 | 0.38% | 46,267 |
| Jul 28, 2025 | 176.43 | 176.43 | 175.01 | 175.05 | 175.05 | -0.86% | 15,126 |
| Jul 25, 2025 | 176.37 | 176.69 | 175.93 | 176.57 | 176.57 | 0.23% | 16,241 |
| Jul 24, 2025 | 176.03 | 176.67 | 176.03 | 176.17 | 176.17 | -0.15% | 19,333 |
| Jul 23, 2025 | 176.48 | 176.49 | 175.84 | 176.43 | 176.43 | 0.22% | 14,181 |
| Jul 22, 2025 | 174.52 | 176.21 | 174.52 | 176.05 | 176.05 | 1.10% | 14,769 |
| Jul 21, 2025 | 174.83 | 175.31 | 174.14 | 174.14 | 174.14 | -0.25% | 12,703 |
| Jul 18, 2025 | 175.15 | 175.15 | 174.21 | 174.57 | 174.57 | - | 9,782 |
| Jul 17, 2025 | 173.51 | 174.72 | 173.51 | 174.57 | 174.57 | 0.54% | 24,538 |
| Jul 16, 2025 | 173.19 | 173.77 | 172.17 | 173.63 | 173.63 | 0.51% | 27,791 |
| Jul 15, 2025 | 174.76 | 174.76 | 172.75 | 172.75 | 172.75 | -1.25% | 67,962 |
| Jul 14, 2025 | 174.53 | 174.99 | 174.12 | 174.94 | 174.94 | 0.49% | 15,779 |
| Jul 11, 2025 | 174.57 | 174.57 | 173.58 | 174.08 | 174.08 | -0.61% | 156,157 |
| Jul 10, 2025 | 174.94 | 175.82 | 174.72 | 175.15 | 175.15 | 0.03% | 11,325 |
| Jul 9, 2025 | 174.81 | 175.10 | 174.28 | 175.10 | 175.10 | 0.36% | 72,952 |
| Jul 8, 2025 | 174.69 | 175.11 | 174.47 | 174.47 | 174.47 | -0.36% | 88,405 |
| Jul 7, 2025 | 175.58 | 175.91 | 174.39 | 175.10 | 175.10 | -0.48% | 12,814 |
| Jul 3, 2025 | 175.31 | 176.11 | 175.06 | 175.94 | 175.94 | 0.53% | 16,599 |
| Jul 2, 2025 | 175.47 | 175.47 | 173.81 | 175.01 | 175.01 | -0.40% | 56,480 |
| Jul 1, 2025 | 174.41 | 176.32 | 174.30 | 175.71 | 175.71 | 0.63% | 81,679 |
| Jun 30, 2025 | 173.46 | 174.61 | 173.36 | 174.61 | 174.61 | 0.75% | 45,564 |
| Jun 27, 2025 | 172.90 | 174.13 | 172.71 | 173.31 | 173.31 | 0.34% | 86,978 |
| Jun 26, 2025 | 172.16 | 172.78 | 171.98 | 172.72 | 172.72 | 0.46% | 31,438 |
| Jun 25, 2025 | 173.83 | 173.83 | 171.91 | 171.93 | 171.93 | -1.13% | 45,133 |
| Jun 24, 2025 | 173.94 | 174.21 | 173.22 | 173.90 | 173.90 | 0.33% | 34,214 |
| Jun 23, 2025 | 171.70 | 173.39 | 171.49 | 173.32 | 173.32 | 0.66% | 10,825 |
| Jun 20, 2025 | 172.95 | 172.95 | 171.83 | 172.18 | 171.36 | -0.02% | 24,771 |
| Jun 18, 2025 | 173.01 | 173.01 | 172.13 | 172.22 | 171.40 | -0.12% | 17,759 |
| Jun 17, 2025 | 172.98 | 173.11 | 172.23 | 172.43 | 171.61 | -0.61% | 14,502 |
| Jun 16, 2025 | 174.20 | 174.36 | 173.15 | 173.48 | 172.65 | 0.14% | 16,541 |
| Jun 13, 2025 | 174.15 | 174.52 | 172.98 | 173.23 | 172.40 | -0.90% | 17,034 |
| Jun 12, 2025 | 173.29 | 174.82 | 173.29 | 174.81 | 173.98 | 0.69% | 16,907 |