Skip to main content
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
127.20
+0.12 (0.10%)
Jun 20, 2025, 4:00 PM - Market closed

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025127.79127.79126.80127.20127.200.10%8,048
Jun 18, 2025127.71127.78127.08127.08127.080.07%3,799
Jun 17, 2025127.28127.64126.86126.99126.99-0.71%6,366
Jun 16, 2025128.27128.27127.70127.90127.900.62%6,574
Jun 13, 2025127.76128.42127.11127.11127.11-1.17%4,058
Jun 12, 2025127.74128.61127.68128.61128.610.59%4,783
Jun 11, 2025128.98128.98127.64127.86127.86-0.44%4,943
Jun 10, 2025128.09128.67128.09128.42128.420.19%37,200
Jun 9, 2025128.56128.65127.68128.18128.18-0.20%5,927
Jun 6, 2025128.64128.64127.92128.44128.440.78%2,340
Jun 5, 2025127.99127.99127.26127.44127.44-0.17%4,105
Jun 4, 2025128.27128.41127.66127.66127.66-0.40%6,725
Jun 3, 2025127.68128.27127.54128.18128.180.74%4,706
Jun 2, 2025126.52127.31126.52127.24127.24-0.23%3,072
May 30, 2025127.20127.53126.91127.53127.530.24%4,016
May 29, 2025127.31127.31126.69127.22127.220.28%4,238
May 28, 2025127.85128.43126.87126.87126.87-0.99%5,033
May 27, 2025127.50128.23126.88128.14128.141.47%9,130
May 23, 2025125.65126.54125.50126.29126.29-0.22%2,813
May 22, 2025126.73127.23126.27126.57126.57-0.46%2,550
May 21, 2025128.49128.49127.16127.16127.16-1.79%3,319
May 20, 2025129.51130.06129.38129.47129.47-0.10%8,279
May 19, 2025128.47129.75128.47129.60129.600.13%3,502
May 16, 2025127.85129.43127.85129.43129.431.27%2,768
May 15, 2025126.22127.85126.22127.81127.811.35%5,264
May 14, 2025125.82126.35125.77126.10126.10-0.73%3,351
May 13, 2025127.64128.22127.03127.03127.03-0.42%14,822
May 12, 2025128.39128.39126.78127.56127.561.63%28,029
May 9, 2025125.50125.77125.32125.51125.51-0.08%2,809
May 8, 2025125.98126.73125.61125.62125.620.31%5,427
May 7, 2025125.29125.72124.82125.23125.230.40%5,720
May 6, 2025125.11125.19124.45124.74124.74-0.55%5,103
May 5, 2025125.09126.11124.82125.42125.42-0.10%3,601
May 2, 2025124.99125.80124.95125.55125.551.43%5,892
May 1, 2025123.74124.75123.74123.78123.78-0.35%3,578
Apr 30, 2025122.90124.22122.90124.22124.220.42%3,292
Apr 29, 2025122.60123.90122.60123.70123.700.55%4,403
Apr 28, 2025122.50123.06122.09123.03123.030.54%3,648
Apr 25, 2025122.29122.37122.07122.37122.37-0.33%3,018
Apr 24, 2025121.37122.83121.37122.77122.770.97%2,988
Apr 23, 2025123.04123.52121.05121.59121.590.48%5,301
Apr 22, 2025119.28121.01119.28121.01121.012.30%5,416
Apr 21, 2025120.05120.05117.26118.29118.29-1.97%2,816
Apr 17, 2025119.79121.35119.46120.66120.660.60%10,393
Apr 16, 2025120.66121.15119.18119.94119.94-1.00%2,505
Apr 15, 2025121.48121.81120.96121.15121.15-0.48%5,894
Apr 14, 2025121.31121.90121.16121.74121.741.25%7,925
Apr 11, 2025117.90120.32117.75120.24120.241.53%6,065
Apr 10, 2025118.79118.79116.25118.43118.43-1.96%6,912
Apr 9, 2025113.20120.80113.20120.80120.805.81%11,645