Skip to main content
logo
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
140.34
+1.35 (0.97%)
May 22, 2026, 4:00 PM EDT - Market closed

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026139.44140.41139.44140.34140.340.97%14,560
May 21, 2026138.11138.99138.01138.99138.990.17%6,924
May 20, 2026137.68138.75137.44138.75138.750.97%4,683
May 19, 2026137.53138.19137.41137.42137.42-0.48%1,978
May 18, 2026137.10138.08137.10138.08138.080.86%3,827
May 15, 2026138.04138.04136.89136.90136.90-1.12%5,019
May 14, 2026138.81138.81138.33138.45138.450.14%1,745
May 13, 2026138.26138.64137.77138.26138.26-0.26%185,389
May 12, 2026138.72138.78137.68138.62138.62-0.01%195,677
May 11, 2026139.16139.38138.56138.64138.64-0.37%4,678
May 8, 2026139.10139.29138.91139.16139.160.40%39,878
May 7, 2026139.29139.29138.51138.61138.61-0.89%137,609
May 6, 2026139.58139.85139.56139.85139.850.76%2,826
May 5, 2026138.26139.17137.87138.79138.790.78%5,908
May 4, 2026138.46138.46137.52137.72137.72-0.84%2,451
May 1, 2026140.26140.26138.87138.88138.88-0.48%4,913
Apr 30, 2026138.16139.59138.07139.55139.551.04%5,409
Apr 29, 2026138.69138.69138.08138.11138.11-0.54%4,402
Apr 28, 2026138.34139.02138.34138.86138.86-0.25%3,622
Apr 27, 2026138.92139.43138.92139.21139.210.13%2,001
Apr 24, 2026139.71139.71138.91139.03139.03-0.62%1,950
Apr 23, 2026138.97139.94138.97139.90139.900.59%2,562
Apr 22, 2026140.57140.57138.92139.08139.08-0.53%7,716
Apr 21, 2026140.73140.73139.81139.81139.81-0.34%3,175
Apr 20, 2026140.52140.53140.26140.29140.290.21%3,439
Apr 17, 2026138.28140.44138.28139.99139.991.25%147,945
Apr 16, 2026137.48138.26137.48138.26138.260.50%105,049
Apr 15, 2026138.06138.06137.40137.57137.57-0.49%5,524
Apr 14, 2026137.75138.38137.75138.25138.250.18%3,382
Apr 13, 2026136.48138.00136.48138.00138.000.71%3,988
Apr 10, 2026138.35138.35136.85137.03137.03-0.94%4,401
Apr 9, 2026137.53138.78137.53138.33138.330.11%5,176
Apr 8, 2026137.42138.25137.42138.17138.172.09%4,116
Apr 7, 2026135.50135.68135.34135.34135.34-0.25%3,498
Apr 6, 2026134.86135.68134.86135.68135.680.29%12,932
Apr 2, 2026133.76135.29133.76135.29135.290.44%2,662
Apr 1, 2026134.11135.03134.11134.69134.690.39%3,800
Mar 31, 2026132.85134.19132.85134.17134.171.63%96,789
Mar 30, 2026133.23133.23131.57132.02132.02-91,319
Mar 27, 2026132.85133.20131.75132.03132.03-0.99%5,906
Mar 26, 2026133.29134.85133.28133.36133.36-0.62%4,931
Mar 25, 2026134.32134.68133.70134.18134.180.61%4,221
Mar 24, 2026131.81133.97131.81133.37133.370.52%9,594
Mar 23, 2026132.68133.62132.68132.68132.681.02%7,056
Mar 20, 2026133.85133.85131.44131.92131.34-1.38%5,276
Mar 19, 2026133.44133.76133.08133.76133.18-0.31%6,928
Mar 18, 2026135.53135.57134.18134.18133.60-1.42%1,310
Mar 17, 2026136.85136.85136.11136.11135.520.27%3,310
Mar 16, 2026135.98136.54135.71135.75135.160.44%3,058
Mar 13, 2026136.03136.05135.17135.17134.57-0.09%1,586