SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
126.91
+1.22 (0.97%)
At close: Dec 20, 2024, 3:10 PM
127.10
+0.19 (0.15%)
After-hours: Dec 20, 2024, 3:10 PM EST
ONEV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 125.03 | 127.68 | 125.00 | 126.91 | 126.91 | 0.97% | 6,123 |
Dec 19, 2024 | 126.42 | 126.42 | 125.69 | 125.69 | 125.69 | -0.19% | 28,671 |
Dec 18, 2024 | 129.53 | 129.53 | 125.93 | 125.93 | 125.93 | -2.53% | 419,281 |
Dec 17, 2024 | 129.91 | 129.91 | 128.86 | 129.20 | 129.20 | -0.82% | 416,423 |
Dec 16, 2024 | 130.55 | 131.43 | 130.21 | 130.26 | 130.26 | -0.44% | 11,888 |
Dec 13, 2024 | 131.85 | 131.85 | 130.69 | 130.83 | 130.83 | -0.47% | 4,254 |
Dec 12, 2024 | 131.72 | 131.88 | 131.46 | 131.46 | 131.46 | -0.10% | 2,355 |
Dec 11, 2024 | 132.42 | 132.62 | 131.59 | 131.59 | 131.59 | -0.15% | 5,568 |
Dec 10, 2024 | 131.33 | 132.28 | 131.33 | 131.78 | 131.78 | -0.70% | 4,175 |
Dec 9, 2024 | 133.65 | 133.65 | 132.71 | 132.71 | 132.71 | -0.34% | 3,402 |
Dec 6, 2024 | 134.19 | 134.19 | 133.09 | 133.17 | 133.17 | -0.24% | 2,486 |
Dec 5, 2024 | 134.43 | 134.43 | 133.48 | 133.49 | 133.49 | -0.54% | 116,414 |
Dec 4, 2024 | 134.18 | 134.51 | 133.99 | 134.21 | 134.21 | -0.07% | 4,682 |
Dec 3, 2024 | 135.30 | 135.30 | 134.28 | 134.31 | 134.31 | -0.44% | 3,539 |
Dec 2, 2024 | 134.53 | 135.11 | 134.53 | 134.90 | 134.90 | -0.38% | 4,928 |
Nov 29, 2024 | 135.74 | 135.74 | 135.42 | 135.42 | 135.42 | 0.12% | 750 |
Nov 27, 2024 | 135.68 | 135.68 | 135.13 | 135.26 | 135.26 | 0.04% | 4,117 |
Nov 26, 2024 | 134.52 | 135.21 | 134.52 | 135.21 | 135.21 | -0.01% | 1,868 |
Nov 25, 2024 | 134.76 | 135.80 | 134.76 | 135.22 | 135.22 | 1.10% | 2,796 |
Nov 22, 2024 | 132.96 | 133.75 | 132.96 | 133.75 | 133.75 | 0.86% | 3,669 |
Nov 21, 2024 | 131.35 | 132.68 | 131.35 | 132.61 | 132.61 | 1.42% | 4,197 |
Nov 20, 2024 | 129.93 | 130.75 | 129.93 | 130.75 | 130.75 | 0.40% | 3,108 |
Nov 19, 2024 | 129.85 | 130.50 | 129.84 | 130.23 | 130.23 | -0.36% | 4,765 |
Nov 18, 2024 | 130.51 | 131.10 | 130.51 | 130.70 | 130.70 | 0.19% | 4,865 |
Nov 15, 2024 | 131.54 | 131.54 | 130.35 | 130.45 | 130.45 | -0.68% | 4,489 |
Nov 14, 2024 | 131.92 | 132.03 | 131.34 | 131.34 | 131.34 | -1.04% | 4,184 |
Nov 13, 2024 | 133.28 | 133.35 | 132.72 | 132.72 | 132.72 | -0.10% | 4,722 |
Nov 12, 2024 | 133.39 | 133.39 | 132.67 | 132.85 | 132.85 | -0.58% | 2,979 |
Nov 11, 2024 | 133.89 | 134.30 | 133.62 | 133.62 | 133.62 | 0.56% | 4,821 |
Nov 8, 2024 | 132.34 | 133.30 | 132.34 | 132.88 | 132.88 | 0.43% | 3,200 |
Nov 7, 2024 | 132.64 | 132.74 | 132.31 | 132.31 | 132.31 | 0.06% | 5,750 |
Nov 6, 2024 | 132.04 | 132.23 | 131.42 | 132.23 | 132.23 | 2.21% | 4,916 |
Nov 5, 2024 | 127.68 | 129.37 | 127.68 | 129.37 | 129.37 | 1.28% | 3,421 |
Nov 4, 2024 | 127.42 | 127.85 | 127.42 | 127.74 | 127.74 | 0.12% | 4,540 |
Nov 1, 2024 | 128.44 | 128.44 | 127.58 | 127.58 | 127.58 | 0.04% | 6,263 |
Oct 31, 2024 | 128.23 | 128.59 | 127.53 | 127.53 | 127.53 | -0.56% | 5,965 |
Oct 30, 2024 | 128.88 | 128.88 | 128.24 | 128.24 | 128.24 | 0.05% | 3,345 |
Oct 29, 2024 | 128.51 | 128.59 | 128.17 | 128.17 | 128.17 | -0.34% | 2,000 |
Oct 28, 2024 | 128.14 | 128.79 | 128.14 | 128.61 | 128.61 | 0.69% | 3,340 |
Oct 25, 2024 | 129.02 | 129.18 | 127.74 | 127.74 | 127.74 | -0.70% | 8,888 |
Oct 24, 2024 | 128.76 | 128.87 | 128.41 | 128.64 | 128.64 | 0.12% | 12,466 |
Oct 23, 2024 | 128.55 | 128.55 | 128.19 | 128.49 | 128.49 | -0.22% | 4,001 |
Oct 22, 2024 | 129.03 | 129.03 | 128.55 | 128.78 | 128.78 | -0.67% | 2,713 |
Oct 21, 2024 | 130.76 | 130.76 | 129.62 | 129.64 | 129.64 | -0.99% | 9,115 |
Oct 18, 2024 | 130.84 | 130.94 | 130.58 | 130.94 | 130.94 | 0.21% | 2,848 |
Oct 17, 2024 | 131.19 | 131.19 | 130.44 | 130.66 | 130.66 | -0.08% | 4,744 |
Oct 16, 2024 | 130.51 | 130.93 | 130.49 | 130.76 | 130.76 | 0.62% | 3,626 |
Oct 15, 2024 | 130.09 | 131.14 | 129.96 | 129.96 | 129.96 | -0.01% | 5,530 |
Oct 14, 2024 | 128.89 | 129.98 | 128.89 | 129.98 | 129.98 | 0.67% | 2,951 |
Oct 11, 2024 | 128.94 | 129.11 | 128.94 | 129.11 | 129.11 | 0.93% | 883 |
Oct 10, 2024 | 128.18 | 128.40 | 127.56 | 127.92 | 127.92 | -0.52% | 6,823 |
Oct 9, 2024 | 127.89 | 128.85 | 127.89 | 128.59 | 128.59 | 0.55% | 4,263 |
Oct 8, 2024 | 127.66 | 127.91 | 127.38 | 127.89 | 127.89 | 0.37% | 3,708 |
Oct 7, 2024 | 127.89 | 127.89 | 127.09 | 127.42 | 127.42 | -1.07% | 5,521 |
Oct 4, 2024 | 128.60 | 128.80 | 128.27 | 128.80 | 128.80 | 0.46% | 5,559 |
Oct 3, 2024 | 128.09 | 128.37 | 128.07 | 128.21 | 128.21 | -0.52% | 6,386 |
Oct 2, 2024 | 128.72 | 129.08 | 128.72 | 128.88 | 128.88 | -0.35% | 7,225 |
Oct 1, 2024 | 129.26 | 129.64 | 128.84 | 129.33 | 129.33 | -0.35% | 6,209 |
Sep 30, 2024 | 129.54 | 129.79 | 129.27 | 129.79 | 129.79 | 0.16% | 2,618 |
Sep 27, 2024 | 130.03 | 130.21 | 129.48 | 129.59 | 129.59 | 0.38% | 3,815 |
Sep 26, 2024 | 128.89 | 129.10 | 128.72 | 129.10 | 129.10 | 1.02% | 7,107 |
Sep 25, 2024 | 129.01 | 129.01 | 127.79 | 127.79 | 127.79 | -0.68% | 7,207 |
Sep 24, 2024 | 128.65 | 128.99 | 128.56 | 128.66 | 128.66 | 0.13% | 5,158 |
Sep 23, 2024 | 127.92 | 128.49 | 127.92 | 128.49 | 128.49 | 0.24% | 3,551 |
Sep 20, 2024 | 128.30 | 128.38 | 128.13 | 128.19 | 127.63 | -0.57% | 4,334 |
Sep 19, 2024 | 128.93 | 128.97 | 128.63 | 128.92 | 128.36 | 0.67% | 9,956 |
Sep 18, 2024 | 128.63 | 128.63 | 127.99 | 128.07 | 127.51 | -0.14% | 3,882 |
Sep 17, 2024 | 128.91 | 129.04 | 128.14 | 128.24 | 127.69 | -0.09% | 3,249 |
Sep 16, 2024 | 128.08 | 128.46 | 127.99 | 128.36 | 127.81 | 0.71% | 2,875 |
Sep 13, 2024 | 126.65 | 127.48 | 126.63 | 127.46 | 126.91 | 1.08% | 2,175 |
Sep 12, 2024 | 125.56 | 126.10 | 125.32 | 126.10 | 125.56 | 0.61% | 106,361 |
Sep 11, 2024 | 125.31 | 125.34 | 124.30 | 125.34 | 124.80 | -0.30% | 1,967 |
Sep 10, 2024 | 125.12 | 125.82 | 125.06 | 125.72 | 125.18 | 0.09% | 2,940 |
Sep 9, 2024 | 125.26 | 126.15 | 125.26 | 125.61 | 125.07 | 0.55% | 2,494 |
Sep 6, 2024 | 125.88 | 125.88 | 124.92 | 124.92 | 124.38 | -0.90% | 3,291 |
Sep 5, 2024 | 126.25 | 126.25 | 125.65 | 126.06 | 125.52 | -0.70% | 9,113 |
Sep 4, 2024 | 127.02 | 127.36 | 126.59 | 126.95 | 126.41 | -0.09% | 6,777 |
Sep 3, 2024 | 127.86 | 127.95 | 127.06 | 127.06 | 126.52 | -0.94% | 6,582 |
Aug 30, 2024 | 127.65 | 128.28 | 127.19 | 128.28 | 127.72 | 0.63% | 4,533 |
Aug 29, 2024 | 127.24 | 128.14 | 127.22 | 127.47 | 126.92 | 0.17% | 4,355 |
Aug 28, 2024 | 127.13 | 127.66 | 126.71 | 127.26 | 126.71 | -0.05% | 4,956 |
Aug 27, 2024 | 127.08 | 127.42 | 127.08 | 127.32 | 126.77 | -0.11% | 3,138 |
Aug 26, 2024 | 127.58 | 128.28 | 127.46 | 127.46 | 126.91 | 0.07% | 3,875 |
Aug 23, 2024 | 126.37 | 127.37 | 126.37 | 127.37 | 126.82 | 1.18% | 3,429 |
Aug 22, 2024 | 126.11 | 126.32 | 125.77 | 125.88 | 125.34 | -0.33% | 8,239 |
Aug 21, 2024 | 125.85 | 126.30 | 125.46 | 126.30 | 125.76 | 0.98% | 7,032 |
Aug 20, 2024 | 125.63 | 125.63 | 125.00 | 125.07 | 124.53 | -0.25% | 5,803 |
Aug 19, 2024 | 124.81 | 125.41 | 124.81 | 125.38 | 124.84 | 0.59% | 3,717 |
Aug 16, 2024 | 123.92 | 124.75 | 123.92 | 124.64 | 124.11 | 0.24% | 1,755 |
Aug 15, 2024 | 124.33 | 124.52 | 123.73 | 124.34 | 123.80 | 1.01% | 7,706 |
Aug 14, 2024 | 122.92 | 123.11 | 122.78 | 123.09 | 122.56 | 0.24% | 6,373 |
Aug 13, 2024 | 122.28 | 122.80 | 122.09 | 122.80 | 122.27 | 1.07% | 3,189 |
Aug 12, 2024 | 121.80 | 122.01 | 121.49 | 121.49 | 120.97 | -0.68% | 2,437 |
Aug 9, 2024 | 122.20 | 122.32 | 121.85 | 122.32 | 121.79 | 0.03% | 2,813 |
Aug 8, 2024 | 122.01 | 122.28 | 121.69 | 122.28 | 121.75 | 1.37% | 3,911 |
Aug 7, 2024 | 122.96 | 122.96 | 120.63 | 120.63 | 120.11 | -0.65% | 3,130 |
Aug 6, 2024 | 121.04 | 122.86 | 121.04 | 121.42 | 120.90 | 0.69% | 7,292 |
Aug 5, 2024 | 120.97 | 121.57 | 120.30 | 120.59 | 120.07 | -2.24% | 13,904 |
Aug 2, 2024 | 123.63 | 123.71 | 122.18 | 123.35 | 122.82 | -1.10% | 4,882 |
Aug 1, 2024 | 125.39 | 125.39 | 124.51 | 124.73 | 124.19 | -0.55% | 3,628 |