Skip to main content
logo
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
141.94
+1.91 (1.36%)
Feb 6, 2026, 4:00 PM EST - Market closed

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026140.98141.94140.98141.94141.941.37%7,399
Feb 5, 2026140.17140.44139.66140.03140.030.03%13,246
Feb 4, 2026138.63140.37138.63139.99139.991.30%4,391
Feb 3, 2026138.86138.86137.64138.20138.200.07%2,390
Feb 2, 2026137.22138.10137.22138.09138.090.58%4,838
Jan 30, 2026136.84137.29136.45137.29137.290.01%4,175
Jan 29, 2026137.79137.79137.02137.28137.28-0.01%4,286
Jan 28, 2026137.91137.91137.29137.29137.29-0.52%1,770
Jan 27, 2026137.97138.01137.76138.01138.01-0.37%4,237
Jan 26, 2026138.39138.76138.31138.52138.520.17%2,108
Jan 23, 2026138.15138.28138.15138.28138.28-0.47%1,354
Jan 22, 2026139.39139.50138.89138.94138.94-0.07%3,866
Jan 21, 2026137.69139.11137.69139.04139.041.40%16,585
Jan 20, 2026137.53138.12137.06137.12137.12-1.36%8,029
Jan 16, 2026139.31139.31138.86139.01139.01-0.41%11,170
Jan 15, 2026138.72139.69138.72139.58139.580.78%5,223
Jan 14, 2026137.41138.55137.41138.50138.500.71%4,748
Jan 13, 2026137.88137.88137.24137.53137.530.05%3,293
Jan 12, 2026137.27137.60137.16137.46137.460.09%102,527
Jan 9, 2026137.18137.55137.18137.33137.330.53%105,948
Jan 8, 2026134.82136.82134.82136.60136.601.23%7,833
Jan 7, 2026135.52135.60134.81134.94134.94-1.08%8,783
Jan 6, 2026134.80136.56134.80136.40136.400.93%8,794
Jan 5, 2026133.95135.32133.95135.15135.150.90%34,792
Jan 2, 2026133.46134.20132.74133.94133.940.56%3,621
Dec 31, 2025134.34134.34133.19133.19133.19-0.76%2,777
Dec 30, 2025134.50134.51134.21134.21134.21-0.24%6,404
Dec 29, 2025134.83134.90134.36134.54134.54-0.22%3,589
Dec 26, 2025134.75134.83134.34134.83134.83-0.03%3,997
Dec 24, 2025134.45134.91134.45134.87134.870.41%3,860
Dec 23, 2025134.53134.53134.20134.32134.32-0.27%207,983
Dec 22, 2025134.20134.90133.92134.69134.69-0.08%4,865
Dec 19, 2025134.62135.09134.62134.80134.080.01%7,059
Dec 18, 2025135.36135.42134.60134.79134.070.03%8,546
Dec 17, 2025134.62135.23134.49134.75134.030.15%7,570
Dec 16, 2025135.14135.14134.38134.55133.83-0.72%2,755
Dec 15, 2025135.70135.70135.04135.52134.800.32%3,384
Dec 12, 2025135.06135.09134.98135.09134.37-0.24%1,501
Dec 11, 2025135.53135.69135.40135.42134.690.90%5,690
Dec 10, 2025132.90134.40132.90134.21133.491.45%3,085
Dec 9, 2025132.39132.63132.28132.28131.58-0.29%5,004
Dec 8, 2025133.44133.44132.67132.67131.96-0.92%3,923
Dec 5, 2025133.31134.24133.27133.90133.190.13%9,436
Dec 4, 2025134.16134.26133.52133.73133.020.02%2,560
Dec 3, 2025133.92133.92133.70133.70132.990.35%5,784
Dec 2, 2025133.80133.80133.12133.24132.53-0.33%4,152
Dec 1, 2025134.54134.75133.66133.67132.96-0.92%5,551
Nov 28, 2025134.78135.10134.78134.92134.200.19%2,683
Nov 26, 2025134.73135.04134.66134.66133.950.45%3,427
Nov 25, 2025132.09134.13132.09134.06133.341.60%2,933