State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
138.86
-0.35 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
138.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.34 | 139.02 | 138.34 | 138.86 | 138.86 | -0.25% | 3,622 |
| Apr 27, 2026 | 138.92 | 139.43 | 138.92 | 139.21 | 139.21 | 0.13% | 2,001 |
| Apr 24, 2026 | 139.71 | 139.71 | 138.91 | 139.03 | 139.03 | -0.62% | 1,950 |
| Apr 23, 2026 | 138.97 | 139.94 | 138.97 | 139.90 | 139.90 | 0.59% | 2,562 |
| Apr 22, 2026 | 140.57 | 140.57 | 138.92 | 139.08 | 139.08 | -0.52% | 7,716 |
| Apr 21, 2026 | 140.73 | 140.73 | 139.81 | 139.81 | 139.81 | -0.34% | 3,175 |
| Apr 20, 2026 | 140.52 | 140.53 | 140.26 | 140.29 | 140.29 | 0.21% | 3,439 |
| Apr 17, 2026 | 138.28 | 140.44 | 138.28 | 139.99 | 139.99 | 1.25% | 147,945 |
| Apr 16, 2026 | 137.48 | 138.26 | 137.48 | 138.26 | 138.26 | 0.50% | 105,049 |
| Apr 15, 2026 | 138.06 | 138.06 | 137.40 | 137.57 | 137.57 | -0.49% | 5,524 |
| Apr 14, 2026 | 137.75 | 138.38 | 137.75 | 138.25 | 138.25 | 0.18% | 3,382 |
| Apr 13, 2026 | 136.48 | 138.00 | 136.48 | 138.00 | 138.00 | 0.71% | 3,988 |
| Apr 10, 2026 | 138.35 | 138.35 | 136.85 | 137.03 | 137.03 | -0.94% | 4,401 |
| Apr 9, 2026 | 137.53 | 138.78 | 137.53 | 138.33 | 138.33 | 0.11% | 5,176 |
| Apr 8, 2026 | 137.42 | 138.25 | 137.42 | 138.17 | 138.17 | 2.09% | 4,116 |
| Apr 7, 2026 | 135.50 | 135.68 | 135.34 | 135.34 | 135.34 | -0.25% | 3,498 |
| Apr 6, 2026 | 134.86 | 135.68 | 134.86 | 135.68 | 135.68 | 0.29% | 12,932 |
| Apr 2, 2026 | 133.76 | 135.29 | 133.76 | 135.29 | 135.29 | 0.44% | 2,662 |
| Apr 1, 2026 | 134.11 | 135.03 | 134.11 | 134.69 | 134.69 | 0.39% | 3,800 |
| Mar 31, 2026 | 132.85 | 134.19 | 132.85 | 134.17 | 134.17 | 1.63% | 96,789 |
| Mar 30, 2026 | 133.23 | 133.23 | 131.57 | 132.02 | 132.02 | - | 91,319 |
| Mar 27, 2026 | 132.85 | 133.20 | 131.75 | 132.03 | 132.03 | -1.00% | 5,906 |
| Mar 26, 2026 | 133.29 | 134.85 | 133.28 | 133.36 | 133.36 | -0.62% | 4,931 |
| Mar 25, 2026 | 134.32 | 134.68 | 133.70 | 134.18 | 134.18 | 0.61% | 4,221 |
| Mar 24, 2026 | 131.81 | 133.97 | 131.81 | 133.37 | 133.37 | 0.52% | 9,594 |
| Mar 23, 2026 | 132.68 | 133.62 | 132.68 | 132.68 | 132.68 | 0.58% | 7,056 |
| Mar 20, 2026 | 133.85 | 133.85 | 131.44 | 131.92 | 131.34 | -1.38% | 5,276 |
| Mar 19, 2026 | 133.44 | 133.76 | 133.08 | 133.76 | 133.18 | -0.32% | 6,928 |
| Mar 18, 2026 | 135.53 | 135.57 | 134.18 | 134.18 | 133.60 | -1.42% | 1,310 |
| Mar 17, 2026 | 136.85 | 136.85 | 136.11 | 136.11 | 135.52 | 0.27% | 3,310 |
| Mar 16, 2026 | 135.98 | 136.54 | 135.71 | 135.75 | 135.16 | 0.44% | 3,058 |
| Mar 13, 2026 | 136.03 | 136.05 | 135.17 | 135.17 | 134.57 | -0.09% | 1,586 |
| Mar 12, 2026 | 135.54 | 136.20 | 135.29 | 135.29 | 134.69 | -0.98% | 4,645 |
| Mar 11, 2026 | 136.83 | 136.98 | 136.31 | 136.62 | 136.02 | -0.44% | 2,889 |
| Mar 10, 2026 | 138.51 | 138.51 | 137.22 | 137.22 | 136.62 | -0.97% | 3,833 |
| Mar 9, 2026 | 137.57 | 138.67 | 135.90 | 138.56 | 137.95 | -0.02% | 3,664 |
| Mar 6, 2026 | 138.56 | 138.59 | 138.54 | 138.59 | 137.98 | -0.97% | 979 |
| Mar 5, 2026 | 141.16 | 141.16 | 139.61 | 139.94 | 139.33 | -1.21% | 4,386 |
| Mar 4, 2026 | 140.69 | 141.98 | 140.69 | 141.66 | 141.04 | -0.06% | 3,665 |
| Mar 3, 2026 | 140.81 | 142.34 | 139.09 | 141.75 | 141.13 | -0.87% | 10,032 |
| Mar 2, 2026 | 141.72 | 143.38 | 141.72 | 143.00 | 142.37 | 0.02% | 8,477 |
| Feb 27, 2026 | 142.03 | 142.97 | 142.03 | 142.97 | 142.35 | 0.32% | 5,210 |
| Feb 26, 2026 | 141.93 | 142.68 | 141.74 | 142.51 | 141.89 | 0.64% | 6,371 |
| Feb 25, 2026 | 142.45 | 142.45 | 140.84 | 141.60 | 140.98 | -0.30% | 6,621 |
| Feb 24, 2026 | 141.16 | 142.26 | 141.16 | 142.02 | 141.40 | 0.61% | 9,392 |
| Feb 23, 2026 | 142.12 | 142.12 | 140.71 | 141.15 | 140.54 | -0.90% | 6,096 |
| Feb 20, 2026 | 142.21 | 142.53 | 141.57 | 142.43 | 141.81 | 0.41% | 3,863 |
| Feb 19, 2026 | 142.27 | 142.27 | 141.40 | 141.85 | 141.23 | -0.13% | 3,779 |
| Feb 18, 2026 | 142.10 | 142.14 | 141.61 | 142.03 | 141.41 | 0.48% | 6,410 |
| Feb 17, 2026 | 141.91 | 142.08 | 140.65 | 141.35 | 140.73 | -0.44% | 6,341 |