SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
172.82
+0.89 (0.52%)
Oct 30, 2025, 4:00 PM EDT - Market closed
LGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 171.83 | 173.83 | 171.83 | 172.82 | 172.82 | 0.52% | 14,206 |
| Oct 29, 2025 | 173.76 | 173.76 | 171.40 | 171.93 | 171.93 | -1.43% | 20,991 |
| Oct 28, 2025 | 175.69 | 175.69 | 174.43 | 174.43 | 174.43 | -0.99% | 18,277 |
| Oct 27, 2025 | 176.15 | 176.19 | 175.60 | 176.17 | 176.17 | 0.26% | 28,501 |
| Oct 24, 2025 | 176.73 | 176.73 | 175.71 | 175.72 | 175.72 | -0.23% | 13,623 |
| Oct 23, 2025 | 176.40 | 176.51 | 175.62 | 176.12 | 176.12 | -0.09% | 39,679 |
| Oct 22, 2025 | 176.50 | 177.21 | 176.26 | 176.27 | 176.27 | -0.12% | 16,995 |
| Oct 21, 2025 | 176.17 | 176.94 | 176.17 | 176.49 | 176.49 | 0.21% | 16,254 |
| Oct 20, 2025 | 175.52 | 176.22 | 175.45 | 176.12 | 176.12 | 0.63% | 10,534 |
| Oct 17, 2025 | 174.32 | 175.03 | 174.17 | 175.03 | 175.03 | 0.66% | 10,091 |
| Oct 16, 2025 | 175.64 | 175.64 | 173.60 | 173.88 | 173.88 | -1.12% | 16,761 |
| Oct 15, 2025 | 176.48 | 177.20 | 175.18 | 175.85 | 175.85 | -0.33% | 19,283 |
| Oct 14, 2025 | 174.17 | 176.65 | 174.17 | 176.44 | 176.44 | 0.92% | 44,318 |
| Oct 13, 2025 | 174.82 | 175.32 | 174.55 | 174.83 | 174.83 | 0.26% | 12,582 |
| Oct 10, 2025 | 176.41 | 176.56 | 174.37 | 174.37 | 174.37 | -0.91% | 21,929 |
| Oct 9, 2025 | 177.60 | 177.60 | 175.69 | 175.97 | 175.97 | -0.86% | 19,553 |
| Oct 8, 2025 | 177.69 | 177.69 | 176.91 | 177.49 | 177.49 | 0.12% | 16,004 |
| Oct 7, 2025 | 177.73 | 177.73 | 177.11 | 177.29 | 177.29 | -0.06% | 14,510 |
| Oct 6, 2025 | 178.06 | 178.06 | 177.19 | 177.39 | 177.39 | -0.16% | 11,465 |
| Oct 3, 2025 | 177.35 | 178.42 | 177.13 | 177.68 | 177.68 | 0.36% | 9,404 |
| Oct 2, 2025 | 176.85 | 177.31 | 176.73 | 177.04 | 177.04 | -0.15% | 26,383 |
| Oct 1, 2025 | 177.66 | 177.66 | 177.05 | 177.31 | 177.31 | -0.48% | 11,282 |
| Sep 30, 2025 | 176.75 | 178.16 | 176.75 | 178.16 | 178.16 | 0.56% | 14,125 |
| Sep 29, 2025 | 177.58 | 177.58 | 176.39 | 177.17 | 177.17 | 0.25% | 19,690 |
| Sep 26, 2025 | 175.43 | 176.77 | 175.43 | 176.73 | 176.73 | 1.05% | 18,073 |
| Sep 25, 2025 | 175.50 | 175.50 | 174.47 | 174.90 | 174.90 | -0.48% | 8,312 |
| Sep 24, 2025 | 176.08 | 176.10 | 175.60 | 175.75 | 175.75 | -0.09% | 17,059 |
| Sep 23, 2025 | 175.46 | 175.97 | 175.42 | 175.90 | 175.90 | 0.23% | 27,354 |
| Sep 22, 2025 | 175.09 | 175.61 | 174.87 | 175.50 | 175.50 | -0.41% | 41,221 |
| Sep 19, 2025 | 176.96 | 176.96 | 175.94 | 176.22 | 175.38 | -0.18% | 14,867 |
| Sep 18, 2025 | 176.46 | 177.23 | 176.46 | 176.53 | 175.69 | 0.01% | 10,489 |
| Sep 17, 2025 | 176.35 | 177.46 | 176.35 | 176.52 | 175.68 | 0.24% | 13,404 |
| Sep 16, 2025 | 176.75 | 176.75 | 176.00 | 176.09 | 175.25 | -0.47% | 9,802 |
| Sep 15, 2025 | 178.09 | 178.10 | 176.88 | 176.93 | 176.09 | -0.58% | 23,092 |
| Sep 12, 2025 | 178.40 | 178.92 | 177.95 | 177.96 | 177.11 | -0.64% | 32,870 |
| Sep 11, 2025 | 176.40 | 179.13 | 176.40 | 179.11 | 178.26 | 1.45% | 14,148 |
| Sep 10, 2025 | 177.02 | 177.38 | 176.17 | 176.55 | 175.71 | -0.36% | 11,764 |
| Sep 9, 2025 | 177.04 | 177.34 | 176.58 | 177.19 | 176.35 | -0.11% | 14,525 |
| Sep 8, 2025 | 176.51 | 177.38 | 176.42 | 177.38 | 176.53 | 0.04% | 15,007 |
| Sep 5, 2025 | 177.66 | 177.99 | 176.66 | 177.30 | 176.46 | -0.07% | 13,462 |
| Sep 4, 2025 | 176.86 | 177.50 | 176.83 | 177.43 | 176.58 | 0.46% | 29,507 |
| Sep 3, 2025 | 176.40 | 176.71 | 175.86 | 176.62 | 175.78 | -0.08% | 25,703 |
| Sep 2, 2025 | 176.88 | 177.15 | 176.14 | 176.76 | 175.92 | -0.57% | 12,265 |
| Aug 29, 2025 | 177.52 | 177.80 | 177.47 | 177.77 | 176.92 | 0.18% | 17,389 |
| Aug 28, 2025 | 177.47 | 177.56 | 176.84 | 177.45 | 176.60 | -0.29% | 48,715 |
| Aug 27, 2025 | 177.09 | 178.17 | 177.09 | 177.97 | 177.12 | 0.42% | 20,545 |
| Aug 26, 2025 | 177.18 | 177.48 | 176.76 | 177.22 | 176.38 | 0.01% | 24,697 |
| Aug 25, 2025 | 178.33 | 178.42 | 177.20 | 177.20 | 176.36 | -0.81% | 23,500 |
| Aug 22, 2025 | 178.09 | 179.41 | 178.09 | 178.64 | 177.79 | 0.70% | 27,079 |
| Aug 21, 2025 | 177.29 | 177.81 | 177.10 | 177.39 | 176.54 | -0.20% | 17,085 |