State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
127.41
+3.18 (2.56%)
Nov 21, 2025, 4:00 PM EST - Market closed
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 125.00 | 128.09 | 125.00 | 127.41 | 127.41 | 2.56% | 6,082 |
| Nov 20, 2025 | 125.97 | 125.97 | 124.22 | 124.23 | 124.23 | -0.58% | 3,416 |
| Nov 19, 2025 | 124.92 | 125.18 | 124.72 | 124.95 | 124.95 | -0.34% | 3,600 |
| Nov 18, 2025 | 124.44 | 125.64 | 124.44 | 125.38 | 125.38 | 0.19% | 1,670 |
| Nov 17, 2025 | 126.91 | 127.10 | 125.14 | 125.14 | 125.14 | -2.03% | 2,859 |
| Nov 14, 2025 | 127.13 | 127.79 | 127.13 | 127.73 | 127.73 | 0.04% | 1,648 |
| Nov 13, 2025 | 128.31 | 128.31 | 127.67 | 127.67 | 127.67 | -0.93% | 902 |
| Nov 12, 2025 | 129.58 | 129.76 | 128.87 | 128.87 | 128.87 | -0.07% | 5,135 |
| Nov 11, 2025 | 128.10 | 128.96 | 128.10 | 128.96 | 128.96 | 0.72% | 1,869 |
| Nov 10, 2025 | 128.18 | 128.49 | 128.03 | 128.04 | 128.04 | 0.76% | 9,430 |
| Nov 7, 2025 | 125.85 | 127.09 | 125.85 | 127.08 | 127.08 | 0.51% | 2,812 |
| Nov 6, 2025 | 126.64 | 126.65 | 126.44 | 126.44 | 126.44 | -1.09% | 1,071 |
| Nov 5, 2025 | 126.86 | 127.84 | 126.84 | 127.84 | 127.84 | 1.29% | 1,809 |
| Nov 4, 2025 | 125.65 | 126.39 | 125.65 | 126.21 | 126.21 | -0.12% | 2,147 |
| Nov 3, 2025 | 127.38 | 127.38 | 125.53 | 126.37 | 126.37 | -0.09% | 5,293 |
| Oct 31, 2025 | 125.63 | 126.48 | 125.63 | 126.48 | 126.48 | 0.05% | 3,882 |
| Oct 30, 2025 | 126.21 | 127.05 | 126.21 | 126.43 | 126.43 | -0.24% | 4,048 |
| Oct 29, 2025 | 128.28 | 128.89 | 125.98 | 126.73 | 126.73 | -1.69% | 6,108 |
| Oct 28, 2025 | 128.44 | 129.47 | 128.44 | 128.90 | 128.90 | -0.44% | 9,961 |
| Oct 27, 2025 | 129.97 | 130.11 | 129.47 | 129.47 | 129.47 | -0.46% | 1,612 |
| Oct 24, 2025 | 130.11 | 130.43 | 129.73 | 130.07 | 130.07 | 0.61% | 2,662 |
| Oct 23, 2025 | 129.00 | 129.41 | 129.00 | 129.28 | 129.28 | 0.24% | 1,537 |
| Oct 22, 2025 | 128.35 | 129.75 | 128.35 | 128.97 | 128.97 | -0.13% | 1,597 |
| Oct 21, 2025 | 128.36 | 129.53 | 128.36 | 129.14 | 129.14 | 0.22% | 1,958 |
| Oct 20, 2025 | 126.80 | 128.86 | 126.80 | 128.86 | 128.86 | 1.57% | 1,982 |
| Oct 17, 2025 | 125.45 | 126.87 | 125.45 | 126.87 | 126.87 | 0.43% | 2,686 |
| Oct 16, 2025 | 127.39 | 127.41 | 126.10 | 126.33 | 126.33 | -1.43% | 4,365 |
| Oct 15, 2025 | 128.90 | 128.90 | 128.17 | 128.17 | 128.16 | 0.06% | 6,150 |
| Oct 14, 2025 | 124.47 | 128.09 | 124.47 | 128.09 | 128.09 | 1.55% | 3,119 |
| Oct 13, 2025 | 124.38 | 126.13 | 124.38 | 126.13 | 126.13 | 1.33% | 4,271 |
| Oct 10, 2025 | 125.45 | 125.45 | 124.48 | 124.48 | 124.47 | -2.37% | 721 |
| Oct 9, 2025 | 127.89 | 128.14 | 127.45 | 127.50 | 127.50 | -1.11% | 3,135 |
| Oct 8, 2025 | 128.19 | 128.94 | 128.19 | 128.94 | 128.94 | 0.46% | 1,305 |
| Oct 7, 2025 | 129.16 | 129.16 | 128.27 | 128.35 | 128.35 | -1.12% | 2,527 |
| Oct 6, 2025 | 130.96 | 130.96 | 129.66 | 129.81 | 129.81 | -0.10% | 3,571 |
| Oct 3, 2025 | 130.69 | 130.69 | 129.94 | 129.94 | 129.94 | 0.44% | 1,796 |
| Oct 2, 2025 | 128.75 | 129.37 | 128.50 | 129.37 | 129.37 | -0.26% | 6,076 |
| Oct 1, 2025 | 128.92 | 129.78 | 128.92 | 129.71 | 129.71 | -0.03% | 1,252 |
| Sep 30, 2025 | 129.13 | 129.74 | 128.68 | 129.74 | 129.74 | 0.33% | 2,658 |
| Sep 29, 2025 | 130.91 | 130.91 | 129.26 | 129.31 | 129.31 | -0.70% | 1,685 |
| Sep 26, 2025 | 129.81 | 130.22 | 129.65 | 130.22 | 130.22 | 0.76% | 1,816 |
| Sep 25, 2025 | 129.46 | 129.46 | 129.24 | 129.24 | 129.24 | -0.89% | 1,341 |
| Sep 24, 2025 | 131.48 | 131.48 | 130.00 | 130.41 | 130.40 | -0.60% | 5,354 |
| Sep 23, 2025 | 131.01 | 132.59 | 131.01 | 131.19 | 131.19 | -0.25% | 1,446 |
| Sep 22, 2025 | 130.41 | 131.52 | 130.41 | 131.52 | 131.52 | -0.39% | 3,448 |
| Sep 19, 2025 | 132.61 | 132.61 | 131.90 | 132.03 | 131.16 | -1.61% | 991 |
| Sep 18, 2025 | 133.97 | 134.19 | 133.73 | 134.19 | 133.30 | 2.01% | 1,134 |
| Sep 17, 2025 | 131.73 | 132.57 | 131.55 | 131.55 | 130.68 | 0.05% | 1,174 |
| Sep 16, 2025 | 131.17 | 131.49 | 131.17 | 131.49 | 130.62 | -0.40% | 1,033 |
| Sep 15, 2025 | 132.16 | 132.42 | 132.02 | 132.02 | 131.15 | -0.17% | 2,991 |