Skip to main content
logo
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
133.67
-1.24 (-0.92%)
At close: Dec 1, 2025, 4:00 PM EST
133.67
0.00 (0.00%)
After-hours: Dec 1, 2025, 6:30 PM EST

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025134.54134.75134.21134.75--0.12%2,823
Nov 28, 2025134.78135.10134.78134.92134.910.19%2,683
Nov 26, 2025134.73135.04134.66134.66134.660.45%3,427
Nov 25, 2025132.09134.13132.09134.06134.061.60%2,933
Nov 24, 2025131.50132.30131.50131.94131.940.17%3,646
Nov 21, 2025129.81132.25129.80131.72131.712.06%2,945
Nov 20, 2025130.84130.84129.05129.05129.05-0.54%1,627
Nov 19, 2025130.45130.45129.40129.75129.75-0.66%5,064
Nov 18, 2025129.59130.86129.59130.61130.610.33%6,729
Nov 17, 2025131.68131.90130.19130.19130.19-1.09%2,134
Nov 14, 2025131.84132.15131.63131.63131.62-0.47%3,997
Nov 13, 2025132.53133.43132.23132.24132.24-0.67%2,298
Nov 12, 2025132.68133.58132.68133.13133.130.21%3,018
Nov 11, 2025131.89132.98131.89132.85132.850.61%5,338
Nov 10, 2025132.33132.33131.00132.04132.040.20%3,961
Nov 7, 2025130.35131.77130.35131.77131.771.04%2,829
Nov 6, 2025131.07131.07130.26130.41130.41-0.62%2,815
Nov 5, 2025130.39131.56130.39131.23131.230.52%4,303
Nov 4, 2025129.41130.67129.41130.56130.560.25%3,245
Nov 3, 2025130.23130.26129.56130.23130.23-0.42%4,244
Oct 31, 2025130.48130.83130.37130.79130.790.01%3,033
Oct 30, 2025130.57132.00130.57130.77130.77-0.25%5,392
Oct 29, 2025131.99132.46131.10131.10131.10-1.17%3,070
Oct 28, 2025133.45133.45132.66132.66132.66-0.71%5,113
Oct 27, 2025133.55133.60133.34133.60133.600.29%4,678
Oct 24, 2025133.81133.81133.22133.22133.21-0.12%1,535
Oct 23, 2025133.09133.41132.79133.37133.370.30%1,388
Oct 22, 2025133.68133.68132.97132.97132.97-0.48%2,416
Oct 21, 2025132.65133.83132.65133.61133.610.43%4,487
Oct 20, 2025132.60133.04132.60133.04133.040.77%4,172
Oct 17, 2025131.17132.03131.17132.03132.030.64%1,323
Oct 16, 2025132.20132.20131.03131.19131.19-0.82%3,817
Oct 15, 2025133.09133.46132.03132.27132.27-0.07%3,764
Oct 14, 2025130.70132.57130.70132.36132.361.08%2,604
Oct 13, 2025130.87131.27130.27130.94130.940.69%3,971
Oct 10, 2025132.21132.21130.04130.04130.04-1.61%2,840
Oct 9, 2025133.54133.54132.11132.18132.18-1.13%11,629
Oct 8, 2025133.63133.93133.60133.69133.690.27%4,153
Oct 7, 2025133.73133.73133.13133.34133.34-0.45%3,580
Oct 6, 2025134.19134.19133.73133.93133.93-0.14%3,809
Oct 3, 2025133.50134.61133.50134.12134.120.48%2,946
Oct 2, 2025132.94133.48132.78133.48133.480.25%2,865
Oct 1, 2025133.00133.19132.79133.14133.140.02%3,025
Sep 30, 2025132.17133.11132.11133.11133.110.55%6,203
Sep 29, 2025132.93132.93132.00132.39132.380.14%3,519
Sep 26, 2025130.76132.20130.76132.20132.201.23%2,693
Sep 25, 2025131.44131.47130.44130.60130.60-1.11%3,297
Sep 24, 2025132.33132.43132.06132.06132.060.02%4,847
Sep 23, 2025131.70132.40131.70132.03132.030.27%17,565
Sep 22, 2025131.62131.85131.21131.68131.68-0.54%7,232