Skip to main content
logo
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
142.97
+0.46 (0.32%)
Feb 27, 2026, 4:00 PM EST - Market closed

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026142.03142.97142.03142.97142.970.32%5,210
Feb 26, 2026141.93142.68141.74142.51142.510.64%6,371
Feb 25, 2026142.45142.45140.84141.60141.60-0.30%6,621
Feb 24, 2026141.16142.26141.16142.02142.020.61%9,392
Feb 23, 2026142.12142.12140.71141.15141.15-0.90%6,096
Feb 20, 2026142.21142.53141.57142.43142.430.41%3,863
Feb 19, 2026142.27142.27141.40141.85141.85-0.13%3,779
Feb 18, 2026142.10142.14141.61142.03142.030.48%6,410
Feb 17, 2026141.91142.08140.65141.35141.35-0.44%6,341
Feb 13, 2026141.06142.31141.06141.98141.981.03%5,354
Feb 12, 2026142.94143.07140.54140.54140.54-1.17%10,218
Feb 11, 2026142.28142.28141.58142.20142.200.08%4,532
Feb 10, 2026141.76142.40141.76142.09142.090.42%4,526
Feb 9, 2026141.85141.85141.49141.49141.49-0.31%7,582
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