Skip to main content
logo
SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
176.52
+0.43 (0.24%)
At close: Sep 17, 2025, 4:00 PM EDT
176.54
+0.02 (0.01%)
After-hours: Sep 17, 2025, 8:00 PM EDT

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025176.35177.46176.35176.52176.520.24%13,404
Sep 16, 2025176.75176.75176.00176.09176.09-0.47%9,802
Sep 15, 2025178.09178.10176.88176.93176.93-0.58%23,092
Sep 12, 2025178.40178.92177.95177.96177.96-0.64%32,870
Sep 11, 2025176.40179.13176.40179.11179.111.45%14,148
Sep 10, 2025177.02177.38176.17176.55176.55-0.36%11,764
Sep 9, 2025177.04177.34176.58177.19177.19-0.11%14,525
Sep 8, 2025176.51177.38176.42177.38177.380.04%15,007
Sep 5, 2025177.66177.99176.66177.30177.30-0.07%13,462
Sep 4, 2025176.86177.50176.83177.43177.430.46%29,507
Sep 3, 2025176.40176.71175.86176.62176.62-0.08%25,703
Sep 2, 2025176.88177.15176.14176.76176.76-0.57%12,265
Aug 29, 2025177.52177.80177.47177.77177.770.18%17,389
Aug 28, 2025177.47177.56176.84177.45177.45-0.29%48,715
Aug 27, 2025177.09178.17177.09177.97177.970.42%20,545
Aug 26, 2025177.18177.48176.76177.22177.220.01%24,697
Aug 25, 2025178.33178.42177.20177.20177.20-0.81%23,500
Aug 22, 2025178.09179.41178.09178.64178.640.70%27,079
Aug 21, 2025177.29177.81177.10177.39177.39-0.20%17,085
Aug 20, 2025177.59178.19177.59177.75177.750.32%13,942
Aug 19, 2025175.58177.47175.58177.19177.191.02%16,790
Aug 18, 2025175.93176.15175.40175.40175.40-0.31%15,326
Aug 15, 2025176.85176.85175.79175.95175.95-0.16%13,552
Aug 14, 2025176.57176.57175.80176.23176.23-0.63%11,967
Aug 13, 2025175.68177.36175.68177.36177.361.14%12,328
Aug 12, 2025174.99175.40174.62175.35175.350.37%44,165
Aug 11, 2025175.27175.32174.56174.71174.71-0.29%17,866
Aug 8, 2025175.43175.95175.17175.21175.210.09%7,478
Aug 7, 2025175.96175.99174.32175.05175.050.06%16,503
Aug 6, 2025175.03175.40174.53174.94174.940.26%6,345
Aug 5, 2025175.06175.06174.28174.48174.48-0.10%21,663
Aug 4, 2025173.21174.66173.21174.66174.661.12%20,958
Aug 1, 2025173.22173.22171.98172.72172.72-0.42%12,485
Jul 31, 2025173.46174.82173.25173.45173.45-0.42%20,969
Jul 30, 2025175.57175.57173.50174.19174.19-0.87%20,623
Jul 29, 2025175.47175.72175.20175.71175.710.38%46,267
Jul 28, 2025176.43176.43175.01175.05175.05-0.86%15,126
Jul 25, 2025176.37176.69175.93176.57176.570.23%16,241
Jul 24, 2025176.03176.67176.03176.17176.17-0.15%19,333
Jul 23, 2025176.48176.49175.84176.43176.430.22%14,181
Jul 22, 2025174.52176.21174.52176.05176.051.10%14,769
Jul 21, 2025174.83175.31174.14174.14174.14-0.25%12,703
Jul 18, 2025175.15175.15174.21174.57174.57-9,782
Jul 17, 2025173.51174.72173.51174.57174.570.54%24,538
Jul 16, 2025173.19173.77172.17173.63173.630.51%27,791
Jul 15, 2025174.76174.76172.75172.75172.75-1.25%67,962
Jul 14, 2025174.53174.99174.12174.94174.940.49%15,779
Jul 11, 2025174.57174.57173.58174.08174.08-0.61%156,157
Jul 10, 2025174.94175.82174.72175.15175.150.03%11,325
Jul 9, 2025174.81175.10174.28175.10175.100.36%72,952