Skip to main content
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
125.78
-0.01 (0.00%)
Mar 31, 2025, 3:24 PM EDT - Market open

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025125.41125.80125.41125.79125.79-0.92%2,416
Mar 27, 2025127.22127.36126.55126.95126.950.19%6,509
Mar 26, 2025126.50127.20126.50126.71126.710.38%4,862
Mar 25, 2025126.54126.84126.18126.23126.23-0.30%6,081
Mar 24, 2025125.84126.62125.84126.62126.620.99%2,513
Mar 21, 2025125.25125.55124.86125.38124.88-0.60%2,508
Mar 20, 2025126.25126.87125.96126.14125.63-0.41%4,610
Mar 19, 2025126.27127.04125.76126.65126.150.40%4,545
Mar 18, 2025126.05126.16125.93126.15125.65-0.26%10,774
Mar 17, 2025125.01126.94125.01126.48125.981.10%7,126
Mar 14, 2025124.06125.11123.99125.11124.611.62%5,237
Mar 13, 2025124.39124.39122.94123.12122.63-0.78%4,991
Mar 12, 2025125.70125.70124.07124.09123.60-1.09%4,901
Mar 11, 2025127.27127.27125.30125.45124.95-1.52%10,888
Mar 10, 2025127.37128.30127.26127.39126.88-0.72%5,799
Mar 7, 2025126.37128.41126.06128.32127.801.17%14,508
Mar 6, 2025126.21127.05126.15126.83126.32-0.42%7,550
Mar 5, 2025126.20127.64126.20127.37126.860.70%9,048
Mar 4, 2025128.38128.38126.20126.48125.98-1.37%7,654
Mar 3, 2025129.81129.81127.69128.24127.73-0.68%7,119
Feb 28, 2025128.30129.12127.70129.12128.610.93%6,053
Feb 27, 2025128.48129.00127.93127.93127.42-0.49%5,498
Feb 26, 2025129.76129.76128.36128.56128.05-0.69%4,746
Feb 25, 2025129.08129.55128.85129.46128.940.63%3,771
Feb 24, 2025128.52129.10128.52128.65128.140.32%6,817
Feb 21, 2025128.79128.79127.97128.24127.72-1.03%6,106
Feb 20, 2025129.33129.59128.99129.57129.05-0.14%5,113
Feb 19, 2025129.04129.84129.04129.76129.240.27%3,273
Feb 18, 2025128.89129.47128.71129.41128.890.46%4,017
Feb 14, 2025129.60129.60128.82128.82128.31-0.24%3,702
Feb 13, 2025128.58129.14128.44129.13128.620.89%3,878
Feb 12, 2025127.32128.32127.32127.99127.48-0.48%4,612
Feb 11, 2025128.35128.61127.95128.61128.100.05%3,244
Feb 10, 2025129.15129.15128.38128.55128.040.08%4,114
Feb 7, 2025129.49129.49128.40128.46127.94-0.58%4,757
Feb 6, 2025129.72129.72128.90129.20128.68-0.27%3,276
Feb 5, 2025129.01129.77129.01129.55129.030.49%14,336
Feb 4, 2025128.42129.23128.42128.92128.400.03%6,418
Feb 3, 2025127.87129.20127.49128.88128.37-0.47%6,291
Jan 31, 2025130.48130.52129.47129.49128.97-0.64%7,916
Jan 30, 2025129.26130.67129.26130.32129.800.93%5,056
Jan 29, 2025129.81129.99128.93129.13128.61-0.45%5,557
Jan 28, 2025129.71129.85129.59129.70129.19-0.66%3,546
Jan 27, 2025129.38130.58129.38130.57130.050.53%4,433
Jan 24, 2025129.74130.07129.61129.88129.360.12%2,705
Jan 23, 2025129.03129.83129.03129.72129.200.06%5,862
Jan 22, 2025130.61130.61129.57129.64129.13-0.55%4,745
Jan 21, 2025129.37130.36129.37130.36129.841.23%6,046
Jan 17, 2025128.92129.20128.73128.78128.260.25%4,426
Jan 16, 2025127.44128.46127.24128.46127.940.93%2,894