SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
132.76
-0.93 (-0.70%)
Oct 9, 2025, 10:45 AM EDT - Market open
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 133.54 | 133.54 | 133.54 | 133.54 | - | -0.11% | 240 |
| Oct 8, 2025 | 133.63 | 133.93 | 133.60 | 133.69 | 133.69 | 0.27% | 4,153 |
| Oct 7, 2025 | 133.73 | 133.73 | 133.13 | 133.34 | 133.34 | -0.45% | 3,580 |
| Oct 6, 2025 | 134.19 | 134.19 | 133.73 | 133.93 | 133.93 | -0.14% | 3,809 |
| Oct 3, 2025 | 133.50 | 134.61 | 133.50 | 134.12 | 134.12 | 0.48% | 2,946 |
| Oct 2, 2025 | 132.94 | 133.48 | 132.78 | 133.48 | 133.48 | 0.25% | 2,865 |
| Oct 1, 2025 | 133.00 | 133.19 | 132.79 | 133.14 | 133.14 | 0.02% | 3,025 |
| Sep 30, 2025 | 132.17 | 133.11 | 132.11 | 133.11 | 133.11 | 0.55% | 6,203 |
| Sep 29, 2025 | 132.93 | 132.93 | 132.00 | 132.39 | 132.39 | 0.14% | 3,519 |
| Sep 26, 2025 | 130.76 | 132.20 | 130.76 | 132.20 | 132.20 | 1.23% | 2,693 |
| Sep 25, 2025 | 131.44 | 131.47 | 130.44 | 130.60 | 130.60 | -1.11% | 3,297 |
| Sep 24, 2025 | 132.33 | 132.43 | 132.06 | 132.06 | 132.06 | 0.02% | 4,847 |
| Sep 23, 2025 | 131.70 | 132.40 | 131.70 | 132.03 | 132.03 | 0.27% | 17,565 |
| Sep 22, 2025 | 131.62 | 131.85 | 131.21 | 131.68 | 131.68 | -0.54% | 7,232 |
| Sep 19, 2025 | 132.66 | 132.99 | 132.34 | 132.39 | 131.78 | -0.60% | 58,262 |
| Sep 18, 2025 | 132.51 | 133.44 | 132.48 | 133.19 | 132.58 | 0.45% | 5,631 |
| Sep 17, 2025 | 133.36 | 133.58 | 132.57 | 132.59 | 131.98 | -0.06% | 1,746 |
| Sep 16, 2025 | 132.70 | 132.77 | 132.27 | 132.67 | 132.06 | -0.26% | 7,539 |
| Sep 15, 2025 | 133.92 | 134.01 | 133.00 | 133.02 | 132.41 | -0.69% | 5,172 |
| Sep 12, 2025 | 134.55 | 134.55 | 133.94 | 133.95 | 133.33 | -0.88% | 3,461 |
| Sep 11, 2025 | 132.90 | 135.14 | 132.90 | 135.14 | 134.52 | 1.65% | 3,715 |
| Sep 10, 2025 | 133.48 | 133.48 | 132.61 | 132.94 | 132.33 | -0.33% | 2,803 |
| Sep 9, 2025 | 133.84 | 133.84 | 133.17 | 133.38 | 132.77 | -0.59% | 5,542 |
| Sep 8, 2025 | 134.74 | 134.74 | 133.70 | 134.18 | 133.57 | -0.11% | 3,094 |
| Sep 5, 2025 | 134.47 | 135.24 | 133.85 | 134.32 | 133.71 | 0.24% | 11,008 |
| Sep 4, 2025 | 133.49 | 134.00 | 133.19 | 134.00 | 133.39 | 0.79% | 4,292 |
| Sep 3, 2025 | 132.80 | 132.95 | 132.52 | 132.95 | 132.34 | -0.14% | 4,364 |
| Sep 2, 2025 | 132.67 | 133.14 | 132.50 | 133.14 | 132.53 | -0.39% | 3,404 |
| Aug 29, 2025 | 133.49 | 134.11 | 133.49 | 133.67 | 133.06 | -0.01% | 3,899 |
| Aug 28, 2025 | 133.17 | 133.69 | 133.17 | 133.69 | 133.07 | -0.53% | 1,807 |
| Aug 27, 2025 | 133.89 | 134.41 | 133.82 | 134.40 | 133.78 | 0.51% | 4,797 |
| Aug 26, 2025 | 134.00 | 134.00 | 133.53 | 133.72 | 133.10 | -0.12% | 3,858 |
| Aug 25, 2025 | 134.49 | 134.92 | 133.88 | 133.88 | 133.26 | -0.75% | 2,977 |
| Aug 22, 2025 | 133.04 | 135.21 | 133.04 | 134.89 | 134.27 | 1.60% | 1,484 |
| Aug 21, 2025 | 132.73 | 132.90 | 132.70 | 132.76 | 132.15 | -0.27% | 2,242 |
| Aug 20, 2025 | 132.80 | 133.26 | 132.80 | 133.11 | 132.50 | 0.07% | 2,875 |
| Aug 19, 2025 | 133.10 | 133.53 | 132.74 | 133.03 | 132.41 | 0.88% | 4,953 |
| Aug 18, 2025 | 131.85 | 132.22 | 131.81 | 131.86 | 131.26 | -0.19% | 6,119 |
| Aug 15, 2025 | 132.66 | 132.66 | 132.11 | 132.11 | 131.50 | -0.35% | 4,057 |
| Aug 14, 2025 | 132.17 | 132.72 | 131.98 | 132.57 | 131.96 | -0.73% | 5,888 |
| Aug 13, 2025 | 131.40 | 133.55 | 131.40 | 133.55 | 132.94 | 1.70% | 16,083 |
| Aug 12, 2025 | 129.75 | 131.32 | 129.75 | 131.32 | 130.72 | 1.18% | 4,577 |
| Aug 11, 2025 | 130.12 | 130.12 | 129.68 | 129.79 | 129.19 | -0.26% | 7,181 |
| Aug 8, 2025 | 130.33 | 130.43 | 129.98 | 130.13 | 129.53 | 0.33% | 5,517 |
| Aug 7, 2025 | 130.22 | 130.32 | 129.35 | 129.70 | 129.10 | -0.17% | 4,731 |
| Aug 6, 2025 | 129.73 | 130.18 | 129.73 | 129.92 | 129.32 | -0.06% | 3,736 |
| Aug 5, 2025 | 129.77 | 130.12 | 129.53 | 129.99 | 129.40 | 0.14% | 8,465 |
| Aug 4, 2025 | 128.84 | 129.82 | 128.84 | 129.82 | 129.22 | 1.24% | 5,305 |
| Aug 1, 2025 | 128.21 | 128.24 | 127.38 | 128.23 | 127.64 | -0.57% | 6,345 |
| Jul 31, 2025 | 130.14 | 130.14 | 128.84 | 128.97 | 128.37 | -0.72% | 5,617 |