SPDR Russell 1000 Low Volatility Focus ETF (ONEV)

ONEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	129.98	130.37	129.66	130.31	130.31	0.12%	11,722
Jul 11, 2025	130.57	130.57	129.93	130.16	130.16	-0.88%	15,202
Jul 10, 2025	130.93	131.88	130.93	131.31	131.31	0.36%	8,456
Jul 9, 2025	130.43	130.84	129.95	130.84	130.84	0.28%	6,692
Jul 8, 2025	130.00	130.92	130.00	130.47	130.47	0.20%	14,119
Jul 7, 2025	130.98	131.20	129.88	130.21	130.21	-0.79%	13,401
Jul 3, 2025	131.26	131.40	131.07	131.24	131.24	0.31%	4,626
Jul 2, 2025	130.62	131.03	130.02	130.84	130.84	-0.13%	19,722
Jul 1, 2025	129.56	131.76	129.05	131.01	131.01	1.48%	12,486
Jun 30, 2025	128.52	129.16	128.44	129.10	129.10	0.42%	10,165
Jun 27, 2025	128.18	129.21	128.01	128.56	128.56	0.42%	14,534
Jun 26, 2025	127.95	128.25	127.54	128.02	128.02	0.56%	16,790
Jun 25, 2025	128.25	128.25	127.30	127.31	127.31	-0.99%	10,737
Jun 24, 2025	127.92	128.70	127.92	128.58	128.58	0.50%	8,365
Jun 23, 2025	126.78	127.94	126.46	127.94	127.94	0.58%	6,763
Jun 20, 2025	127.79	127.79	126.80	127.20	126.63	0.10%	8,048
Jun 18, 2025	127.71	127.78	127.08	127.08	126.50	0.07%	3,799
Jun 17, 2025	127.28	127.64	126.86	126.99	126.42	-0.71%	6,366
Jun 16, 2025	128.27	128.27	127.70	127.90	127.32	0.62%	6,574
Jun 13, 2025	127.76	128.42	127.11	127.11	126.53	-1.17%	4,058
Jun 12, 2025	127.74	128.61	127.68	128.61	128.03	0.59%	4,783
Jun 11, 2025	128.98	128.98	127.64	127.86	127.28	-0.44%	4,943
Jun 10, 2025	128.09	128.67	128.09	128.42	127.84	0.19%	37,200
Jun 9, 2025	128.56	128.65	127.68	128.18	127.60	-0.20%	5,927
Jun 6, 2025	128.64	128.64	127.92	128.44	127.86	0.78%	2,340
Jun 5, 2025	127.99	127.99	127.26	127.44	126.87	-0.17%	4,105
Jun 4, 2025	128.27	128.41	127.66	127.66	127.08	-0.40%	6,725
Jun 3, 2025	127.68	128.27	127.54	128.18	127.60	0.74%	4,706
Jun 2, 2025	126.52	127.31	126.52	127.24	126.66	-0.23%	3,072
May 30, 2025	127.20	127.53	126.91	127.53	126.96	0.24%	4,016
May 29, 2025	127.31	127.31	126.69	127.22	126.65	0.28%	4,238
May 28, 2025	127.85	128.43	126.87	126.87	126.29	-0.99%	5,033
May 27, 2025	127.50	128.23	126.88	128.14	127.56	1.47%	9,130
May 23, 2025	125.65	126.54	125.50	126.29	125.72	-0.22%	2,813
May 22, 2025	126.73	127.23	126.27	126.57	126.00	-0.46%	2,550
May 21, 2025	128.49	128.49	127.16	127.16	126.58	-1.79%	3,319
May 20, 2025	129.51	130.06	129.38	129.47	128.89	-0.10%	8,279
May 19, 2025	128.47	129.75	128.47	129.60	129.01	0.13%	3,502
May 16, 2025	127.85	129.43	127.85	129.43	128.84	1.27%	2,768
May 15, 2025	126.22	127.85	126.22	127.81	127.23	1.35%	5,264
May 14, 2025	125.82	126.35	125.77	126.10	125.53	-0.73%	3,351
May 13, 2025	127.64	128.22	127.03	127.03	126.45	-0.42%	14,822
May 12, 2025	128.39	128.39	126.78	127.56	126.99	1.63%	28,029
May 9, 2025	125.50	125.77	125.32	125.51	124.95	-0.08%	2,809
May 8, 2025	125.98	126.73	125.61	125.62	125.05	0.31%	5,427
May 7, 2025	125.29	125.72	124.82	125.23	124.67	0.40%	5,720
May 6, 2025	125.11	125.19	124.45	124.74	124.17	-0.55%	5,103
May 5, 2025	125.09	126.11	124.82	125.42	124.85	-0.10%	3,601
May 2, 2025	124.99	125.80	124.95	125.55	124.98	1.43%	5,892
May 1, 2025	123.74	124.75	123.74	123.78	123.22	-0.35%	3,578

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.