SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
132.28
-0.29 (-0.22%)
Aug 15, 2025, 3:03 PM - Market open
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 132.66 | 132.66 | 132.12 | 132.34 | - | -0.17% | 2,859 |
| Aug 14, 2025 | 132.17 | 132.72 | 131.98 | 132.57 | 132.57 | -0.73% | 5,888 |
| Aug 13, 2025 | 131.40 | 133.55 | 131.40 | 133.55 | 133.55 | 1.70% | 16,083 |
| Aug 12, 2025 | 129.75 | 131.32 | 129.75 | 131.32 | 131.32 | 1.18% | 4,577 |
| Aug 11, 2025 | 130.12 | 130.12 | 129.68 | 129.79 | 129.79 | -0.26% | 7,181 |
| Aug 8, 2025 | 130.33 | 130.43 | 129.98 | 130.13 | 130.13 | 0.33% | 5,517 |
| Aug 7, 2025 | 130.22 | 130.32 | 129.35 | 129.70 | 129.70 | -0.17% | 4,731 |
| Aug 6, 2025 | 129.73 | 130.18 | 129.73 | 129.92 | 129.92 | -0.06% | 3,736 |
| Aug 5, 2025 | 129.77 | 130.12 | 129.53 | 129.99 | 129.99 | 0.14% | 8,465 |
| Aug 4, 2025 | 128.84 | 129.82 | 128.84 | 129.82 | 129.82 | 1.24% | 5,305 |
| Aug 1, 2025 | 128.21 | 128.24 | 127.38 | 128.23 | 128.23 | -0.57% | 6,345 |
| Jul 31, 2025 | 130.14 | 130.14 | 128.84 | 128.97 | 128.97 | -0.72% | 5,617 |
| Jul 30, 2025 | 130.81 | 131.11 | 129.90 | 129.90 | 129.90 | -0.79% | 8,244 |
| Jul 29, 2025 | 130.92 | 131.19 | 130.59 | 130.93 | 130.93 | -0.04% | 16,487 |
| Jul 28, 2025 | 131.41 | 131.60 | 130.90 | 130.98 | 130.98 | -0.81% | 63,410 |
| Jul 25, 2025 | 131.93 | 132.06 | 131.40 | 132.05 | 132.05 | 0.50% | 2,679 |
| Jul 24, 2025 | 132.26 | 132.41 | 131.39 | 131.39 | 131.39 | -0.81% | 13,496 |
| Jul 23, 2025 | 132.40 | 132.48 | 132.07 | 132.46 | 132.46 | 0.62% | 5,368 |
| Jul 22, 2025 | 130.32 | 131.68 | 130.32 | 131.65 | 131.65 | 1.99% | 10,998 |
| Jul 21, 2025 | 129.67 | 130.10 | 129.08 | 129.08 | 129.08 | -0.40% | 7,950 |
| Jul 18, 2025 | 130.38 | 130.38 | 129.40 | 129.60 | 129.60 | -0.13% | 5,699 |
| Jul 17, 2025 | 129.25 | 129.88 | 128.94 | 129.77 | 129.77 | 0.65% | 12,108 |
| Jul 16, 2025 | 128.75 | 129.05 | 128.10 | 128.93 | 128.93 | 0.59% | 6,667 |
| Jul 15, 2025 | 130.30 | 130.30 | 128.17 | 128.17 | 128.17 | -1.64% | 9,896 |
| Jul 14, 2025 | 129.98 | 130.37 | 129.66 | 130.31 | 130.31 | 0.12% | 11,722 |
| Jul 11, 2025 | 130.57 | 130.57 | 129.93 | 130.16 | 130.16 | -0.88% | 15,202 |
| Jul 10, 2025 | 130.93 | 131.88 | 130.93 | 131.31 | 131.31 | 0.36% | 8,456 |
| Jul 9, 2025 | 130.43 | 130.84 | 129.95 | 130.84 | 130.84 | 0.28% | 6,692 |
| Jul 8, 2025 | 130.00 | 130.92 | 130.00 | 130.47 | 130.47 | 0.20% | 14,119 |
| Jul 7, 2025 | 130.98 | 131.20 | 129.88 | 130.21 | 130.21 | -0.79% | 13,401 |
| Jul 3, 2025 | 131.26 | 131.40 | 131.07 | 131.24 | 131.24 | 0.31% | 4,626 |
| Jul 2, 2025 | 130.62 | 131.03 | 130.02 | 130.84 | 130.84 | -0.13% | 19,722 |
| Jul 1, 2025 | 129.56 | 131.76 | 129.05 | 131.01 | 131.01 | 1.48% | 12,486 |
| Jun 30, 2025 | 128.52 | 129.16 | 128.44 | 129.10 | 129.10 | 0.42% | 10,165 |
| Jun 27, 2025 | 128.18 | 129.21 | 128.01 | 128.56 | 128.56 | 0.42% | 14,534 |
| Jun 26, 2025 | 127.95 | 128.25 | 127.54 | 128.02 | 128.02 | 0.56% | 16,790 |
| Jun 25, 2025 | 128.25 | 128.25 | 127.30 | 127.31 | 127.31 | -0.99% | 10,737 |
| Jun 24, 2025 | 127.92 | 128.70 | 127.92 | 128.58 | 128.58 | 0.50% | 8,365 |
| Jun 23, 2025 | 126.78 | 127.94 | 126.46 | 127.94 | 127.94 | 0.58% | 6,763 |
| Jun 20, 2025 | 127.79 | 127.79 | 126.80 | 127.20 | 126.63 | 0.10% | 8,048 |
| Jun 18, 2025 | 127.71 | 127.78 | 127.08 | 127.08 | 126.50 | 0.07% | 3,799 |
| Jun 17, 2025 | 127.28 | 127.64 | 126.86 | 126.99 | 126.42 | -0.71% | 6,366 |
| Jun 16, 2025 | 128.27 | 128.27 | 127.70 | 127.90 | 127.32 | 0.62% | 6,574 |
| Jun 13, 2025 | 127.76 | 128.42 | 127.11 | 127.11 | 126.53 | -1.17% | 4,058 |
| Jun 12, 2025 | 127.74 | 128.61 | 127.68 | 128.61 | 128.03 | 0.59% | 4,783 |
| Jun 11, 2025 | 128.98 | 128.98 | 127.64 | 127.86 | 127.28 | -0.44% | 4,943 |
| Jun 10, 2025 | 128.09 | 128.67 | 128.09 | 128.42 | 127.84 | 0.19% | 37,200 |
| Jun 9, 2025 | 128.56 | 128.65 | 127.68 | 128.18 | 127.60 | -0.20% | 5,927 |
| Jun 6, 2025 | 128.64 | 128.64 | 127.92 | 128.44 | 127.86 | 0.78% | 2,340 |
| Jun 5, 2025 | 127.99 | 127.99 | 127.26 | 127.44 | 126.87 | -0.17% | 4,105 |