SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
123.03
+0.66 (0.54%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 122.50 | 123.06 | 122.09 | 123.03 | 123.03 | 0.54% | 3,648 |
| Apr 25, 2025 | 122.29 | 122.37 | 122.07 | 122.37 | 122.37 | -0.33% | 3,018 |
| Apr 24, 2025 | 121.37 | 122.83 | 121.37 | 122.77 | 122.77 | 0.97% | 2,988 |
| Apr 23, 2025 | 123.04 | 123.52 | 121.05 | 121.59 | 121.59 | 0.48% | 5,301 |
| Apr 22, 2025 | 119.28 | 121.01 | 119.28 | 121.01 | 121.01 | 2.30% | 5,416 |
| Apr 21, 2025 | 120.05 | 120.05 | 117.26 | 118.29 | 118.29 | -1.97% | 2,816 |
| Apr 17, 2025 | 119.79 | 121.35 | 119.46 | 120.66 | 120.66 | 0.60% | 10,393 |
| Apr 16, 2025 | 120.66 | 121.15 | 119.18 | 119.94 | 119.94 | -1.00% | 2,505 |
| Apr 15, 2025 | 121.48 | 121.81 | 120.96 | 121.15 | 121.15 | -0.48% | 5,894 |
| Apr 14, 2025 | 121.31 | 121.90 | 121.16 | 121.74 | 121.74 | 1.25% | 7,925 |
| Apr 11, 2025 | 117.90 | 120.32 | 117.75 | 120.24 | 120.24 | 1.53% | 6,065 |
| Apr 10, 2025 | 118.79 | 118.79 | 116.25 | 118.43 | 118.43 | -1.96% | 6,912 |
| Apr 9, 2025 | 113.20 | 120.80 | 113.20 | 120.80 | 120.80 | 5.81% | 11,645 |
| Apr 8, 2025 | 118.44 | 118.44 | 113.43 | 114.16 | 114.16 | -1.42% | 48,018 |
| Apr 7, 2025 | 114.92 | 117.53 | 113.16 | 115.81 | 115.81 | -1.67% | 22,162 |
| Apr 4, 2025 | 121.28 | 121.50 | 117.77 | 117.77 | 117.77 | -4.92% | 13,099 |
| Apr 3, 2025 | 124.67 | 125.44 | 123.86 | 123.86 | 123.86 | -3.20% | 3,036 |
| Apr 2, 2025 | 126.23 | 128.00 | 126.23 | 127.95 | 127.95 | 0.88% | 2,438 |
| Apr 1, 2025 | 126.79 | 126.93 | 125.94 | 126.84 | 126.84 | 0.04% | 26,488 |
| Mar 31, 2025 | 125.50 | 127.40 | 125.43 | 126.79 | 126.79 | 0.80% | 7,680 |
| Mar 28, 2025 | 125.41 | 125.80 | 125.41 | 125.79 | 125.79 | -0.92% | 2,416 |
| Mar 27, 2025 | 127.22 | 127.36 | 126.55 | 126.95 | 126.95 | 0.19% | 6,509 |
| Mar 26, 2025 | 126.50 | 127.20 | 126.50 | 126.71 | 126.71 | 0.38% | 4,862 |
| Mar 25, 2025 | 126.54 | 126.84 | 126.18 | 126.23 | 126.23 | -0.30% | 6,081 |
| Mar 24, 2025 | 125.84 | 126.62 | 125.84 | 126.62 | 126.62 | 0.99% | 2,513 |
| Mar 21, 2025 | 125.25 | 125.55 | 124.86 | 125.38 | 124.88 | -0.60% | 2,508 |
| Mar 20, 2025 | 126.25 | 126.87 | 125.96 | 126.14 | 125.63 | -0.41% | 4,610 |
| Mar 19, 2025 | 126.27 | 127.04 | 125.76 | 126.65 | 126.15 | 0.40% | 4,545 |
| Mar 18, 2025 | 126.05 | 126.16 | 125.93 | 126.15 | 125.65 | -0.26% | 10,774 |
| Mar 17, 2025 | 125.01 | 126.94 | 125.01 | 126.48 | 125.98 | 1.10% | 7,126 |
| Mar 14, 2025 | 124.06 | 125.11 | 123.99 | 125.11 | 124.61 | 1.62% | 5,237 |
| Mar 13, 2025 | 124.39 | 124.39 | 122.94 | 123.12 | 122.63 | -0.78% | 4,991 |
| Mar 12, 2025 | 125.70 | 125.70 | 124.07 | 124.09 | 123.60 | -1.09% | 4,901 |
| Mar 11, 2025 | 127.27 | 127.27 | 125.30 | 125.45 | 124.95 | -1.52% | 10,888 |
| Mar 10, 2025 | 127.37 | 128.30 | 127.26 | 127.39 | 126.88 | -0.72% | 5,799 |
| Mar 7, 2025 | 126.37 | 128.41 | 126.06 | 128.32 | 127.80 | 1.17% | 14,508 |
| Mar 6, 2025 | 126.21 | 127.05 | 126.15 | 126.83 | 126.32 | -0.42% | 7,550 |
| Mar 5, 2025 | 126.20 | 127.64 | 126.20 | 127.37 | 126.86 | 0.70% | 9,048 |
| Mar 4, 2025 | 128.38 | 128.38 | 126.20 | 126.48 | 125.98 | -1.37% | 7,654 |
| Mar 3, 2025 | 129.81 | 129.81 | 127.69 | 128.24 | 127.73 | -0.68% | 7,119 |
| Feb 28, 2025 | 128.30 | 129.12 | 127.70 | 129.12 | 128.61 | 0.93% | 6,053 |
| Feb 27, 2025 | 128.48 | 129.00 | 127.93 | 127.93 | 127.42 | -0.49% | 5,498 |
| Feb 26, 2025 | 129.76 | 129.76 | 128.36 | 128.56 | 128.05 | -0.69% | 4,746 |
| Feb 25, 2025 | 129.08 | 129.55 | 128.85 | 129.46 | 128.94 | 0.63% | 3,771 |
| Feb 24, 2025 | 128.52 | 129.10 | 128.52 | 128.65 | 128.14 | 0.32% | 6,817 |
| Feb 21, 2025 | 128.79 | 128.79 | 127.97 | 128.24 | 127.72 | -1.03% | 6,106 |
| Feb 20, 2025 | 129.33 | 129.59 | 128.99 | 129.57 | 129.05 | -0.14% | 5,113 |
| Feb 19, 2025 | 129.04 | 129.84 | 129.04 | 129.76 | 129.24 | 0.27% | 3,273 |
| Feb 18, 2025 | 128.89 | 129.47 | 128.71 | 129.41 | 128.89 | 0.46% | 4,017 |
| Feb 14, 2025 | 129.60 | 129.60 | 128.82 | 128.82 | 128.31 | -0.24% | 3,702 |