Skip to main content
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
128.17
-0.44 (-0.34%)
At close: Oct 29, 2024, 3:18 PM
128.28
+0.11 (0.08%)
After-hours: Oct 29, 2024, 3:18 PM EDT

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2024128.51128.59128.17128.17128.17-0.34%2,000
Oct 28, 2024128.14128.79128.14128.61128.610.69%3,340
Oct 25, 2024129.02129.18127.74127.74127.74-0.70%8,888
Oct 24, 2024128.76128.87128.41128.64128.640.12%12,466
Oct 23, 2024128.55128.55128.19128.49128.49-0.22%4,001
Oct 22, 2024129.03129.03128.55128.78128.78-0.67%2,713
Oct 21, 2024130.76130.76129.62129.64129.64-0.99%9,115
Oct 18, 2024130.84130.94130.58130.94130.940.21%2,848
Oct 17, 2024131.19131.19130.44130.66130.66-0.08%4,744
Oct 16, 2024130.51130.93130.49130.76130.760.62%3,626
Oct 15, 2024130.09131.14129.96129.96129.96-0.01%5,530
Oct 14, 2024128.89129.98128.89129.98129.980.67%2,951
Oct 11, 2024128.94129.11128.94129.11129.110.93%883
Oct 10, 2024128.18128.40127.56127.92127.92-0.52%6,823
Oct 9, 2024127.89128.85127.89128.59128.590.55%4,263
Oct 8, 2024127.66127.91127.38127.89127.890.37%3,708
Oct 7, 2024127.89127.89127.09127.42127.42-1.07%5,521
Oct 4, 2024128.60128.80128.27128.80128.800.46%5,559
Oct 3, 2024128.09128.37128.07128.21128.21-0.52%6,386
Oct 2, 2024128.72129.08128.72128.88128.88-0.35%7,225
Oct 1, 2024129.26129.64128.84129.33129.33-0.35%6,209
Sep 30, 2024129.54129.79129.27129.79129.790.16%2,618
Sep 27, 2024130.03130.21129.48129.59129.590.38%3,815
Sep 26, 2024128.89129.10128.72129.10129.101.02%7,107
Sep 25, 2024129.01129.01127.79127.79127.79-0.68%7,207
Sep 24, 2024128.65128.99128.56128.66128.660.13%5,158
Sep 23, 2024127.92128.49127.92128.49128.490.24%3,551
Sep 20, 2024128.30128.38128.13128.19127.63-0.57%4,334
Sep 19, 2024128.93128.97128.63128.92128.360.67%9,956
Sep 18, 2024128.63128.63127.99128.07127.51-0.14%3,882
Sep 17, 2024128.91129.04128.14128.24127.69-0.09%3,249
Sep 16, 2024128.08128.46127.99128.36127.810.71%2,875
Sep 13, 2024126.65127.48126.63127.46126.911.08%2,175
Sep 12, 2024125.56126.10125.32126.10125.560.61%106,361
Sep 11, 2024125.31125.34124.30125.34124.80-0.30%1,967
Sep 10, 2024125.12125.82125.06125.72125.180.09%2,940
Sep 9, 2024125.26126.15125.26125.61125.070.55%2,494
Sep 6, 2024125.88125.88124.92124.92124.38-0.90%3,291
Sep 5, 2024126.25126.25125.65126.06125.52-0.70%9,113
Sep 4, 2024127.02127.36126.59126.95126.41-0.09%6,777
Sep 3, 2024127.86127.95127.06127.06126.52-0.94%6,582
Aug 30, 2024127.65128.28127.19128.28127.720.63%4,533
Aug 29, 2024127.24128.14127.22127.47126.920.17%4,355
Aug 28, 2024127.13127.66126.71127.26126.71-0.05%4,956
Aug 27, 2024127.08127.42127.08127.32126.77-0.11%3,138
Aug 26, 2024127.58128.28127.46127.46126.910.07%3,875
Aug 23, 2024126.37127.37126.37127.37126.821.18%3,429
Aug 22, 2024126.11126.32125.77125.88125.34-0.33%8,239
Aug 21, 2024125.85126.30125.46126.30125.760.98%7,032
Aug 20, 2024125.63125.63125.00125.07124.53-0.25%5,803
Aug 19, 2024124.81125.41124.81125.38124.840.59%3,717
Aug 16, 2024123.92124.75123.92124.64124.110.24%1,755
Aug 15, 2024124.33124.52123.73124.34123.801.01%7,706
Aug 14, 2024122.92123.11122.78123.09122.560.24%6,373
Aug 13, 2024122.28122.80122.09122.80122.271.07%3,189
Aug 12, 2024121.80122.01121.49121.49120.97-0.68%2,437
Aug 9, 2024122.20122.32121.85122.32121.790.03%2,813
Aug 8, 2024122.01122.28121.69122.28121.751.37%3,911
Aug 7, 2024122.96122.96120.63120.63120.11-0.65%3,130
Aug 6, 2024121.04122.86121.04121.42120.900.69%7,292
Aug 5, 2024120.97121.57120.30120.59120.07-2.24%13,904
Aug 2, 2024123.63123.71122.18123.35122.82-1.10%4,882
Aug 1, 2024125.39125.39124.51124.73124.19-0.55%3,628
Jul 31, 2024126.10126.10125.42125.42124.88-0.18%6,875
Jul 30, 2024124.81125.73124.81125.64125.100.84%5,258
Jul 29, 2024124.52124.88124.28124.60124.060.20%9,074
Jul 26, 2024123.24124.69123.24124.35123.821.68%2,450
Jul 25, 2024122.38122.91122.21122.30121.780.87%6,245
Jul 24, 2024121.59122.24121.25121.25120.73-0.70%6,270
Jul 23, 2024122.23122.45122.10122.10121.57-0.43%4,573
Jul 22, 2024121.99122.63121.99122.63122.100.83%4,950
Jul 19, 2024123.12123.12121.62121.62121.09-0.86%2,108
Jul 18, 2024124.26124.29122.67122.67122.14-0.78%4,477
Jul 17, 2024122.81123.98122.81123.64123.100.09%10,851
Jul 16, 2024121.53123.52121.53123.52122.992.10%3,810
Jul 15, 2024121.10121.58120.98120.98120.460.10%6,208
Jul 12, 2024120.36121.39120.36120.86120.340.84%4,304
Jul 11, 2024118.42119.86118.42119.85119.331.63%5,363
Jul 10, 2024117.16117.93117.15117.93117.420.90%5,721
Jul 9, 2024117.06117.50116.83116.88116.37-0.26%5,042
Jul 8, 2024117.47117.54116.98117.18116.670.17%7,169
Jul 5, 2024117.04117.04116.35116.98116.48-0.25%5,179
Jul 3, 2024117.46117.56117.24117.28116.77-0.09%2,085
Jul 2, 2024117.12117.39116.92117.39116.880.13%5,544
Jul 1, 2024118.11118.11117.13117.24116.73-0.81%7,429
Jun 28, 2024118.52118.53117.87118.20117.690.06%5,398
Jun 27, 2024118.15118.16117.65118.12117.61-0.23%9,718
Jun 26, 2024118.47118.47118.04118.39117.88-0.33%7,110
Jun 25, 2024119.69119.69118.51118.78118.27-0.99%17,688
Jun 24, 2024119.20120.30119.20119.96119.450.26%2,495
Jun 21, 2024119.96119.96118.65119.65118.610.08%7,198
Jun 20, 2024119.44120.11119.44119.55118.51-0.06%6,125
Jun 18, 2024119.43119.77119.22119.62118.580.31%7,167
Jun 17, 2024117.81119.27117.81119.25118.210.99%4,181
Jun 14, 2024118.36118.36117.62118.08117.06-0.92%2,856
Jun 13, 2024119.13119.21118.38119.17118.14-0.10%2,834
Jun 12, 2024119.94120.13118.99119.29118.250.69%9,058
Jun 11, 2024118.59118.59118.22118.47117.44-0.34%3,949
Jun 10, 2024118.39119.02118.39118.88117.840.20%3,924
Jun 7, 2024118.49118.99118.49118.63117.60-0.32%2,669