Skip to main content
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
128.23
-1.33 (-1.03%)
Feb 21, 2025, 3:50 PM EST - Market closed

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025128.79128.79127.97128.24128.24-1.03%6,106
Feb 20, 2025129.33129.59128.99129.57129.57-0.14%5,113
Feb 19, 2025129.04129.84129.04129.76129.760.27%3,273
Feb 18, 2025128.89129.47128.71129.41129.410.46%4,017
Feb 14, 2025129.60129.60128.82128.82128.82-0.24%3,702
Feb 13, 2025128.58129.14128.44129.13129.130.89%3,878
Feb 12, 2025127.32128.32127.32127.99127.99-0.48%4,612
Feb 11, 2025128.35128.61127.95128.61128.610.05%3,244
Feb 10, 2025129.15129.15128.38128.55128.550.08%4,114
Feb 7, 2025129.49129.49128.40128.46128.46-0.58%4,757
Feb 6, 2025129.72129.72128.90129.20129.20-0.27%3,276
Feb 5, 2025129.01129.77129.01129.55129.550.49%14,336
Feb 4, 2025128.42129.23128.42128.92128.920.03%6,418
Feb 3, 2025127.87129.20127.49128.88128.88-0.47%6,291
Jan 31, 2025130.48130.52129.47129.49129.49-0.64%7,916
Jan 30, 2025129.26130.67129.26130.32130.320.93%5,056
Jan 29, 2025129.81129.99128.93129.13129.13-0.45%5,557
Jan 28, 2025129.71129.85129.59129.70129.70-0.66%3,546
Jan 27, 2025129.38130.58129.38130.57130.570.53%4,433
Jan 24, 2025129.74130.07129.61129.88129.880.12%2,705
Jan 23, 2025129.03129.83129.03129.72129.720.06%5,862
Jan 22, 2025130.61130.61129.57129.64129.64-0.55%4,745
Jan 21, 2025129.37130.36129.37130.36130.361.23%6,046
Jan 17, 2025128.92129.20128.73128.78128.780.25%4,426
Jan 16, 2025127.44128.46127.24128.46128.460.93%2,894
Jan 15, 2025128.35128.35127.20127.27127.270.59%2,250
Jan 14, 2025126.04126.75126.04126.53126.530.90%2,937
Jan 13, 2025123.94125.40123.47125.40125.400.89%10,119
Jan 10, 2025124.61124.91124.16124.29124.29-1.25%8,200
Jan 8, 2025124.65125.86124.64125.86125.860.33%7,710
Jan 7, 2025125.70126.77125.43125.45125.45-0.16%8,612
Jan 6, 2025126.65126.92125.66125.66125.66-0.23%4,615
Jan 3, 2025125.50126.21125.50125.94125.940.68%7,266
Jan 2, 2025126.11126.48124.91125.09125.09-0.30%8,885
Dec 31, 2024125.83125.83125.15125.47125.470.06%3,176
Dec 30, 2024126.34126.34124.64125.40125.40-0.85%4,785
Dec 27, 2024126.86127.56126.20126.47126.47-0.71%6,157
Dec 26, 2024126.72127.37126.72127.37127.370.33%6,910
Dec 24, 2024126.61126.95126.49126.95126.950.57%3,954
Dec 23, 2024125.80126.24125.34126.24126.24-0.53%4,164
Dec 20, 2024125.03127.68125.00126.91126.100.97%6,123
Dec 19, 2024126.42126.42125.69125.69124.89-0.19%28,671
Dec 18, 2024129.53129.53125.93125.93125.12-2.53%419,281
Dec 17, 2024129.91129.91128.86129.20128.37-0.82%416,423
Dec 16, 2024130.55131.43130.21130.26129.42-0.44%11,888
Dec 13, 2024131.85131.85130.69130.83129.99-0.47%4,254
Dec 12, 2024131.72131.88131.46131.46130.61-0.10%2,355
Dec 11, 2024132.42132.62131.59131.59130.75-0.15%5,568
Dec 10, 2024131.33132.28131.33131.78130.94-0.70%4,175
Dec 9, 2024133.65133.65132.71132.71131.86-0.34%3,402
Dec 6, 2024134.19134.19133.09133.17132.31-0.24%2,486
Dec 5, 2024134.43134.43133.48133.49132.63-0.54%116,414
Dec 4, 2024134.18134.51133.99134.21133.35-0.07%4,682
Dec 3, 2024135.30135.30134.28134.31133.44-0.44%3,539
Dec 2, 2024134.53135.11134.53134.90134.03-0.38%4,928
Nov 29, 2024135.74135.74135.42135.42134.550.12%750
Nov 27, 2024135.68135.68135.13135.26134.390.04%4,117
Nov 26, 2024134.52135.21134.52135.21134.34-0.01%1,868
Nov 25, 2024134.76135.80134.76135.22134.351.10%2,796
Nov 22, 2024132.96133.75132.96133.75132.890.86%3,669
Nov 21, 2024131.35132.68131.35132.61131.761.42%4,197
Nov 20, 2024129.93130.75129.93130.75129.910.40%3,108
Nov 19, 2024129.85130.50129.84130.23129.39-0.36%4,765
Nov 18, 2024130.51131.10130.51130.70129.860.19%4,865
Nov 15, 2024131.54131.54130.35130.45129.61-0.68%4,489
Nov 14, 2024131.92132.03131.34131.34130.50-1.04%4,184
Nov 13, 2024133.28133.35132.72132.72131.87-0.10%4,722
Nov 12, 2024133.39133.39132.67132.85132.00-0.58%2,979
Nov 11, 2024133.89134.30133.62133.62132.770.56%4,821
Nov 8, 2024132.34133.30132.34132.88132.030.43%3,200
Nov 7, 2024132.64132.74132.31132.31131.460.06%5,750
Nov 6, 2024132.04132.23131.42132.23131.382.21%4,916
Nov 5, 2024127.68129.37127.68129.37128.541.28%3,421
Nov 4, 2024127.42127.85127.42127.74126.920.12%4,540
Nov 1, 2024128.44128.44127.58127.58126.760.04%6,263
Oct 31, 2024128.23128.59127.53127.53126.71-0.56%5,965
Oct 30, 2024128.88128.88128.24128.24127.420.05%3,345
Oct 29, 2024128.51128.59128.17128.17127.35-0.34%2,000
Oct 28, 2024128.14128.79128.14128.61127.790.69%3,340
Oct 25, 2024129.02129.18127.74127.74126.92-0.70%8,888
Oct 24, 2024128.76128.87128.41128.64127.810.12%12,466
Oct 23, 2024128.55128.55128.19128.49127.66-0.22%4,001
Oct 22, 2024129.03129.03128.55128.78127.95-0.67%2,713
Oct 21, 2024130.76130.76129.62129.64128.81-0.99%9,115
Oct 18, 2024130.84130.94130.58130.94130.100.21%2,848
Oct 17, 2024131.19131.19130.44130.66129.83-0.08%4,744
Oct 16, 2024130.51130.93130.49130.76129.930.62%3,626
Oct 15, 2024130.09131.14129.96129.96129.13-0.01%5,530
Oct 14, 2024128.89129.98128.89129.98129.140.67%2,951
Oct 11, 2024128.94129.11128.94129.11128.280.93%883
Oct 10, 2024128.18128.40127.56127.92127.10-0.52%6,823
Oct 9, 2024127.89128.85127.89128.59127.770.55%4,263
Oct 8, 2024127.66127.91127.38127.89127.060.37%3,708
Oct 7, 2024127.89127.89127.09127.42126.60-1.07%5,521
Oct 4, 2024128.60128.80128.27128.80127.970.46%5,559
Oct 3, 2024128.09128.37128.07128.21127.39-0.52%6,386
Oct 2, 2024128.72129.08128.72128.88128.06-0.35%7,225
Oct 1, 2024129.26129.64128.84129.33128.50-0.35%6,209
Sep 30, 2024129.54129.79129.27129.79128.960.16%2,618
Sep 27, 2024130.03130.21129.48129.59128.750.38%3,815