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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025171.83173.83171.83172.82172.820.52%14,206
Oct 29, 2025173.76173.76171.40171.93171.93-1.43%20,991
Oct 28, 2025175.69175.69174.43174.43174.43-0.99%18,277
Oct 27, 2025176.15176.19175.60176.17176.170.26%28,501
Oct 24, 2025176.73176.73175.71175.72175.72-0.23%13,623
Oct 23, 2025176.40176.51175.62176.12176.12-0.09%39,679
Oct 22, 2025176.50177.21176.26176.27176.27-0.12%16,995
Oct 21, 2025176.17176.94176.17176.49176.490.21%16,254
Oct 20, 2025175.52176.22175.45176.12176.120.63%10,534
Oct 17, 2025174.32175.03174.17175.03175.030.66%10,091
Oct 16, 2025175.64175.64173.60173.88173.88-1.12%16,761
Oct 15, 2025176.48177.20175.18175.85175.85-0.33%19,283
Oct 14, 2025174.17176.65174.17176.44176.440.92%44,318
Oct 13, 2025174.82175.32174.55174.83174.830.26%12,582
Oct 10, 2025176.41176.56174.37174.37174.37-0.91%21,929
Oct 9, 2025177.60177.60175.69175.97175.97-0.86%19,553
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