SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
123.18
+0.31 (0.25%)
Mar 31, 2025, 3:24 PM EDT - Market open
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 121.55 | 122.38 | 121.55 | 122.38 | - | -0.40% | 931 |
| Mar 28, 2025 | 124.59 | 124.59 | 122.36 | 122.87 | 122.87 | -1.54% | 2,747 |
| Mar 27, 2025 | 124.47 | 125.13 | 124.46 | 124.78 | 124.78 | -0.01% | 1,866 |
| Mar 26, 2025 | 125.49 | 126.08 | 124.79 | 124.79 | 124.79 | -0.16% | 5,974 |
| Mar 25, 2025 | 126.04 | 126.04 | 125.00 | 125.00 | 125.00 | -0.60% | 4,434 |
| Mar 24, 2025 | 124.58 | 125.75 | 124.58 | 125.75 | 125.75 | 1.37% | 10,449 |
| Mar 21, 2025 | 123.59 | 124.07 | 123.59 | 124.06 | 123.23 | -0.84% | 3,990 |
| Mar 20, 2025 | 125.65 | 126.00 | 125.11 | 125.11 | 124.27 | -0.59% | 1,675 |
| Mar 19, 2025 | 125.36 | 126.34 | 125.15 | 125.86 | 125.01 | 0.86% | 5,418 |
| Mar 18, 2025 | 125.26 | 125.26 | 124.37 | 124.79 | 123.95 | -0.26% | 6,280 |
| Mar 17, 2025 | 124.27 | 125.26 | 124.27 | 125.11 | 124.27 | 0.70% | 4,228 |
| Mar 14, 2025 | 122.91 | 124.24 | 122.72 | 124.24 | 123.40 | 2.12% | 7,248 |
| Mar 13, 2025 | 122.83 | 122.83 | 118.36 | 121.66 | 120.84 | -0.83% | 9,272 |
| Mar 12, 2025 | 123.63 | 123.63 | 121.64 | 122.68 | 121.85 | 0.19% | 4,851 |
| Mar 11, 2025 | 123.75 | 123.94 | 120.00 | 122.45 | 121.62 | -0.46% | 12,628 |
| Mar 10, 2025 | 125.74 | 125.74 | 122.18 | 123.01 | 122.18 | -2.38% | 29,634 |
| Mar 7, 2025 | 125.75 | 126.41 | 124.47 | 126.00 | 125.16 | 0.20% | 23,930 |
| Mar 6, 2025 | 126.38 | 126.38 | 124.82 | 125.75 | 124.91 | -0.77% | 3,977 |
| Mar 5, 2025 | 127.02 | 127.23 | 125.62 | 126.73 | 125.88 | -0.43% | 2,804 |
| Mar 4, 2025 | 129.68 | 129.68 | 126.72 | 127.29 | 126.43 | -2.13% | 25,624 |
| Mar 3, 2025 | 131.94 | 132.01 | 129.45 | 130.06 | 129.18 | -0.65% | 3,219 |
| Feb 28, 2025 | 129.79 | 131.00 | 129.75 | 130.91 | 130.03 | 1.13% | 2,934 |
| Feb 27, 2025 | 129.34 | 130.18 | 129.34 | 129.44 | 128.57 | -0.13% | 2,110 |
| Feb 26, 2025 | 130.15 | 130.15 | 129.00 | 129.61 | 128.74 | -0.11% | 4,493 |
| Feb 25, 2025 | 130.23 | 130.63 | 129.69 | 129.75 | 128.88 | 0.18% | 4,742 |
| Feb 24, 2025 | 130.91 | 130.91 | 129.52 | 129.52 | 128.65 | -0.23% | 2,185 |
| Feb 21, 2025 | 132.69 | 132.69 | 129.77 | 129.82 | 128.95 | -1.79% | 3,221 |
| Feb 20, 2025 | 133.69 | 133.69 | 131.14 | 132.19 | 131.31 | -0.98% | 2,523 |
| Feb 19, 2025 | 133.09 | 133.79 | 132.93 | 133.51 | 132.61 | -0.33% | 3,925 |
| Feb 18, 2025 | 133.92 | 134.27 | 133.47 | 133.95 | 133.05 | 0.43% | 5,034 |
| Feb 14, 2025 | 133.64 | 133.76 | 133.07 | 133.37 | 132.48 | -0.36% | 4,051 |
| Feb 13, 2025 | 133.77 | 133.85 | 132.55 | 133.85 | 132.95 | 1.17% | 9,103 |
| Feb 12, 2025 | 132.29 | 133.03 | 132.00 | 132.31 | 131.42 | -1.49% | 6,587 |
| Feb 11, 2025 | 132.68 | 134.50 | 132.68 | 134.31 | 133.40 | 0.86% | 3,753 |
| Feb 10, 2025 | 132.93 | 133.43 | 132.93 | 133.16 | 132.26 | -0.28% | 5,185 |
| Feb 7, 2025 | 134.94 | 134.94 | 132.71 | 133.54 | 132.64 | -0.96% | 3,397 |
| Feb 6, 2025 | 134.98 | 134.98 | 134.18 | 134.83 | 133.92 | 0.61% | 2,335 |
| Feb 5, 2025 | 133.63 | 134.02 | 132.83 | 134.01 | 133.11 | 1.21% | 3,973 |
| Feb 4, 2025 | 130.54 | 132.40 | 130.54 | 132.40 | 131.51 | 1.59% | 2,334 |
| Feb 3, 2025 | 128.51 | 130.46 | 128.51 | 130.33 | 129.45 | -0.89% | 7,185 |
| Jan 31, 2025 | 131.96 | 132.65 | 131.42 | 131.49 | 130.61 | -0.41% | 1,197 |
| Jan 30, 2025 | 132.80 | 133.00 | 132.04 | 132.04 | 131.15 | 0.52% | 3,316 |
| Jan 29, 2025 | 131.87 | 132.00 | 130.31 | 131.36 | 130.47 | -0.12% | 4,651 |
| Jan 28, 2025 | 131.73 | 131.83 | 126.30 | 131.52 | 130.63 | -0.01% | 4,819 |
| Jan 27, 2025 | 130.21 | 132.77 | 130.21 | 131.53 | 130.64 | 0.71% | 4,782 |
| Jan 24, 2025 | 130.09 | 131.01 | 130.07 | 130.60 | 129.72 | 0.30% | 22,192 |
| Jan 23, 2025 | 129.88 | 130.30 | 124.63 | 130.21 | 129.33 | 0.09% | 3,124 |
| Jan 22, 2025 | 131.57 | 131.57 | 129.93 | 130.09 | 129.21 | -0.91% | 14,892 |
| Jan 21, 2025 | 130.71 | 131.61 | 130.71 | 131.28 | 130.40 | 1.43% | 5,023 |
| Jan 17, 2025 | 130.02 | 130.02 | 128.83 | 129.43 | 128.56 | 0.54% | 3,911 |