Skip to main content
logo
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
137.33
+0.73 (0.53%)
At close: Jan 9, 2026, 4:00 PM EST
137.33
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025131.50132.30131.50131.94131.240.17%3,646
Nov 21, 2025129.81132.25129.80131.72131.012.06%2,945
Nov 20, 2025130.84130.84129.05129.05128.37-0.54%1,627
Nov 19, 2025130.45130.45129.40129.75129.06-0.66%5,064
Nov 18, 2025129.59130.86129.59130.61129.920.33%6,729
Nov 17, 2025131.68131.90130.19130.19129.50-1.09%2,134
Nov 14, 2025131.84132.15131.63131.63130.92-0.47%3,997
Nov 13, 2025132.53133.43132.23132.24131.54-0.67%2,298
Nov 12, 2025132.68133.58132.68133.13132.420.21%3,018
Nov 11, 2025131.89132.98131.89132.85132.140.61%5,338
Nov 10, 2025132.33132.33131.00132.04131.330.20%3,961
Nov 7, 2025130.35131.77130.35131.77131.071.04%2,829
Nov 6, 2025131.07131.07130.26130.41129.72-0.62%2,815
Nov 5, 2025130.39131.56130.39131.23130.530.52%4,303
Nov 4, 2025129.41130.67129.41130.56129.860.25%3,245
Nov 3, 2025130.23130.26129.56130.23129.54-0.42%4,244
Oct 31, 2025130.48130.83130.37130.79130.090.01%3,033
Oct 30, 2025130.57132.00130.57130.77130.08-0.25%5,392
Oct 29, 2025131.99132.46131.10131.10130.40-1.17%3,070