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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024125.03127.68125.00126.91126.910.97%6,123
Dec 19, 2024126.42126.42125.69125.69125.69-0.19%28,671
Dec 18, 2024129.53129.53125.93125.93125.93-2.53%419,281
Dec 17, 2024129.91129.91128.86129.20129.20-0.82%416,423
Dec 16, 2024130.55131.43130.21130.26130.26-0.44%11,888
Dec 13, 2024131.85131.85130.69130.83130.83-0.47%4,254
Dec 12, 2024131.72131.88131.46131.46131.46-0.10%2,355
Dec 11, 2024132.42132.62131.59131.59131.59-0.15%5,568
Dec 10, 2024131.33132.28131.33131.78131.78-0.70%4,175
Dec 9, 2024133.65133.65132.71132.71132.71-0.34%3,402
Dec 6, 2024134.19134.19133.09133.17133.17-0.24%2,486
Dec 5, 2024134.43134.43133.48133.49133.49-0.54%116,414
Dec 4, 2024134.18134.51133.99134.21134.21-0.07%4,682
Dec 3, 2024135.30135.30134.28134.31134.31-0.44%3,539
Dec 2, 2024134.53135.11134.53134.90134.90-0.38%4,928
Nov 29, 2024135.74135.74135.42135.42135.420.12%750
Nov 27, 2024135.68135.68135.13135.26135.260.04%4,117
Nov 26, 2024134.52135.21134.52135.21135.21-0.01%1,868
Nov 25, 2024134.76135.80134.76135.22135.221.10%2,796
Nov 22, 2024132.96133.75132.96133.75133.750.86%3,669
Nov 21, 2024131.35132.68131.35132.61132.611.42%4,197
Nov 20, 2024129.93130.75129.93130.75130.750.40%3,108
Nov 19, 2024129.85130.50129.84130.23130.23-0.36%4,765
Nov 18, 2024130.51131.10130.51130.70130.700.19%4,865
Nov 15, 2024131.54131.54130.35130.45130.45-0.68%4,489
Nov 14, 2024131.92132.03131.34131.34131.34-1.04%4,184
Nov 13, 2024133.28133.35132.72132.72132.72-0.10%4,722
Nov 12, 2024133.39133.39132.67132.85132.85-0.58%2,979
Nov 11, 2024133.89134.30133.62133.62133.620.56%4,821
Nov 8, 2024132.34133.30132.34132.88132.880.43%3,200
Nov 7, 2024132.64132.74132.31132.31132.310.06%5,750
Nov 6, 2024132.04132.23131.42132.23132.232.21%4,916
Nov 5, 2024127.68129.37127.68129.37129.371.28%3,421
Nov 4, 2024127.42127.85127.42127.74127.740.12%4,540
Nov 1, 2024128.44128.44127.58127.58127.580.04%6,263
Oct 31, 2024128.23128.59127.53127.53127.53-0.56%5,965
Oct 30, 2024128.88128.88128.24128.24128.240.05%3,345
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