SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
127.53
+0.31 (0.25%)
May 30, 2025, 4:00 PM - Market closed
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 127.20 | 127.53 | 126.91 | 127.53 | 127.53 | 0.24% | 4,016 |
| May 29, 2025 | 127.31 | 127.31 | 126.69 | 127.22 | 127.22 | 0.28% | 4,238 |
| May 28, 2025 | 127.85 | 128.43 | 126.87 | 126.87 | 126.87 | -0.99% | 5,033 |
| May 27, 2025 | 127.50 | 128.23 | 126.88 | 128.14 | 128.14 | 1.47% | 9,130 |
| May 23, 2025 | 125.65 | 126.54 | 125.50 | 126.29 | 126.29 | -0.22% | 2,813 |
| May 22, 2025 | 126.73 | 127.23 | 126.27 | 126.57 | 126.57 | -0.46% | 2,550 |
| May 21, 2025 | 128.49 | 128.49 | 127.16 | 127.16 | 127.16 | -1.79% | 3,319 |
| May 20, 2025 | 129.51 | 130.06 | 129.38 | 129.47 | 129.47 | -0.10% | 8,279 |
| May 19, 2025 | 128.47 | 129.75 | 128.47 | 129.60 | 129.60 | 0.13% | 3,502 |
| May 16, 2025 | 127.85 | 129.43 | 127.85 | 129.43 | 129.43 | 1.27% | 2,768 |
| May 15, 2025 | 126.22 | 127.85 | 126.22 | 127.81 | 127.81 | 1.35% | 5,264 |
| May 14, 2025 | 125.82 | 126.35 | 125.77 | 126.10 | 126.10 | -0.73% | 3,351 |
| May 13, 2025 | 127.64 | 128.22 | 127.03 | 127.03 | 127.03 | -0.42% | 14,822 |
| May 12, 2025 | 128.39 | 128.39 | 126.78 | 127.56 | 127.56 | 1.63% | 28,029 |
| May 9, 2025 | 125.50 | 125.77 | 125.32 | 125.51 | 125.51 | -0.08% | 2,809 |
| May 8, 2025 | 125.98 | 126.73 | 125.61 | 125.62 | 125.62 | 0.31% | 5,427 |
| May 7, 2025 | 125.29 | 125.72 | 124.82 | 125.23 | 125.23 | 0.40% | 5,720 |
| May 6, 2025 | 125.11 | 125.19 | 124.45 | 124.74 | 124.74 | -0.55% | 5,103 |
| May 5, 2025 | 125.09 | 126.11 | 124.82 | 125.42 | 125.42 | -0.10% | 3,601 |
| May 2, 2025 | 124.99 | 125.80 | 124.95 | 125.55 | 125.55 | 1.43% | 5,892 |
| May 1, 2025 | 123.74 | 124.75 | 123.74 | 123.78 | 123.78 | -0.35% | 3,578 |
| Apr 30, 2025 | 122.90 | 124.22 | 122.90 | 124.22 | 124.22 | 0.42% | 3,292 |
| Apr 29, 2025 | 122.60 | 123.90 | 122.60 | 123.70 | 123.70 | 0.55% | 4,403 |
| Apr 28, 2025 | 122.50 | 123.06 | 122.09 | 123.03 | 123.03 | 0.54% | 3,648 |
| Apr 25, 2025 | 122.29 | 122.37 | 122.07 | 122.37 | 122.37 | -0.33% | 3,018 |
| Apr 24, 2025 | 121.37 | 122.83 | 121.37 | 122.77 | 122.77 | 0.97% | 2,988 |
| Apr 23, 2025 | 123.04 | 123.52 | 121.05 | 121.59 | 121.59 | 0.48% | 5,301 |
| Apr 22, 2025 | 119.28 | 121.01 | 119.28 | 121.01 | 121.01 | 2.30% | 5,416 |
| Apr 21, 2025 | 120.05 | 120.05 | 117.26 | 118.29 | 118.29 | -1.97% | 2,816 |
| Apr 17, 2025 | 119.79 | 121.35 | 119.46 | 120.66 | 120.66 | 0.60% | 10,393 |
| Apr 16, 2025 | 120.66 | 121.15 | 119.18 | 119.94 | 119.94 | -1.00% | 2,505 |
| Apr 15, 2025 | 121.48 | 121.81 | 120.96 | 121.15 | 121.15 | -0.48% | 5,894 |
| Apr 14, 2025 | 121.31 | 121.90 | 121.16 | 121.74 | 121.74 | 1.25% | 7,925 |
| Apr 11, 2025 | 117.90 | 120.32 | 117.75 | 120.24 | 120.24 | 1.53% | 6,065 |
| Apr 10, 2025 | 118.79 | 118.79 | 116.25 | 118.43 | 118.43 | -1.96% | 6,912 |
| Apr 9, 2025 | 113.20 | 120.80 | 113.20 | 120.80 | 120.80 | 5.81% | 11,645 |
| Apr 8, 2025 | 118.44 | 118.44 | 113.43 | 114.16 | 114.16 | -1.42% | 48,018 |
| Apr 7, 2025 | 114.92 | 117.53 | 113.16 | 115.81 | 115.81 | -1.67% | 22,162 |
| Apr 4, 2025 | 121.28 | 121.50 | 117.77 | 117.77 | 117.77 | -4.92% | 13,099 |
| Apr 3, 2025 | 124.67 | 125.44 | 123.86 | 123.86 | 123.86 | -3.20% | 3,036 |
| Apr 2, 2025 | 126.23 | 128.00 | 126.23 | 127.95 | 127.95 | 0.88% | 2,438 |
| Apr 1, 2025 | 126.79 | 126.93 | 125.94 | 126.84 | 126.84 | 0.04% | 26,488 |
| Mar 31, 2025 | 125.50 | 127.40 | 125.43 | 126.79 | 126.79 | 0.80% | 7,680 |
| Mar 28, 2025 | 125.41 | 125.80 | 125.41 | 125.79 | 125.79 | -0.92% | 2,416 |
| Mar 27, 2025 | 127.22 | 127.36 | 126.55 | 126.95 | 126.95 | 0.19% | 6,509 |
| Mar 26, 2025 | 126.50 | 127.20 | 126.50 | 126.71 | 126.71 | 0.38% | 4,862 |
| Mar 25, 2025 | 126.54 | 126.84 | 126.18 | 126.23 | 126.23 | -0.30% | 6,081 |
| Mar 24, 2025 | 125.84 | 126.62 | 125.84 | 126.62 | 126.62 | 0.99% | 2,513 |
| Mar 21, 2025 | 125.25 | 125.55 | 124.86 | 125.38 | 124.88 | -0.60% | 2,508 |
| Mar 20, 2025 | 126.25 | 126.87 | 125.96 | 126.14 | 125.63 | -0.41% | 4,610 |