Skip to main content
logo
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
145.51
-0.58 (-0.40%)
At close: Jul 6, 2026, 4:00 PM EDT
145.51
0.00 (0.00%)
After-hours: Jul 6, 2026, 8:00 PM EDT

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026146.05146.05144.88145.51145.51-0.40%5,331
Jul 2, 2026144.49146.09144.49146.09146.091.55%1,904
Jul 1, 2026143.74144.72143.74143.86143.860.56%3,867
Jun 30, 2026142.68143.36142.68143.07143.07-0.21%1,718
Jun 29, 2026144.37144.37143.00143.36143.36-0.39%95,971
Jun 26, 2026142.74144.08142.74143.92143.920.57%99,837
Jun 25, 2026144.25144.25142.95143.11143.110.44%99,849
Jun 24, 2026141.87143.06141.72142.49142.490.86%91,216
Jun 23, 2026140.10141.46140.10141.27141.270.35%3,640
Jun 22, 2026140.68141.16140.50140.78140.780.06%2,815
Jun 18, 2026141.69141.69141.45141.45140.69-0.06%1,316
Jun 17, 2026143.66143.66141.40141.54140.78-1.62%2,521
Jun 16, 2026144.27144.63143.88143.88143.10-0.12%4,399
Jun 15, 2026145.06145.06143.94144.05143.27-0.10%6,291
Jun 12, 2026143.90144.37143.90144.20143.420.63%109,766
Jun 11, 2026142.43143.36142.02143.30142.531.19%95,389
Jun 10, 2026142.57143.24141.60141.62140.85-0.74%4,558
Jun 9, 2026142.67142.67142.17142.67141.901.16%1,783
Jun 8, 2026141.45142.06141.03141.03140.27-0.44%2,766
Jun 5, 2026141.51142.21141.41141.66140.90-0.06%3,532
Jun 4, 2026141.62142.20141.59141.75140.990.55%2,460
Jun 3, 2026140.42141.32140.42140.97140.210.20%7,851
Jun 2, 2026140.24140.81140.20140.68139.930.38%2,954
Jun 1, 2026139.59140.41139.59140.15139.40-0.24%3,913
May 29, 2026140.63140.91140.49140.49139.73-0.07%41,838
May 28, 2026140.54141.01140.34140.58139.82-0.01%8,242
May 27, 2026140.85141.54140.54140.60139.84-0.16%135,163
May 26, 2026140.31140.97140.31140.83140.070.35%5,878
May 22, 2026139.44140.41139.44140.34139.580.97%14,560
May 21, 2026138.11138.99138.01138.99138.240.17%6,924
May 20, 2026137.68138.75137.44138.75138.000.97%4,683
May 19, 2026137.53138.19137.41137.42136.68-0.48%1,978
May 18, 2026137.10138.08137.10138.08137.330.86%3,827
May 15, 2026138.04138.04136.89136.90136.17-1.12%5,019
May 14, 2026138.81138.81138.33138.45137.710.14%1,745
May 13, 2026138.26138.64137.77138.26137.52-0.26%185,389
May 12, 2026138.72138.78137.68138.62137.87-0.01%195,677
May 11, 2026139.16139.38138.56138.64137.89-0.37%4,678
May 8, 2026139.10139.29138.91139.16138.410.40%39,878
May 7, 2026139.29139.29138.51138.61137.86-0.89%137,609
May 6, 2026139.58139.85139.56139.85139.100.76%2,826
May 5, 2026138.26139.17137.87138.79138.040.78%5,908
May 4, 2026138.46138.46137.52137.72136.98-0.84%2,451
May 1, 2026140.26140.26138.87138.88138.13-0.48%4,913
Apr 30, 2026138.16139.59138.07139.55138.801.04%5,409
Apr 29, 2026138.69138.69138.08138.11137.36-0.54%4,402
Apr 28, 2026138.34139.02138.34138.86138.11-0.25%3,622
Apr 27, 2026138.92139.43138.92139.21138.460.13%2,001
Apr 24, 2026139.71139.71138.91139.03138.28-0.62%1,950
Apr 23, 2026138.97139.94138.97139.90139.150.59%2,562