Skip to main content
logo
SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
125.15
+0.14 (0.11%)
At close: Jun 27, 2025, 4:00 PM
125.15
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025125.19125.66124.72125.15125.150.11%4,185
Jun 26, 2025123.20125.01123.20125.01125.011.33%4,059
Jun 25, 2025125.10125.10123.37123.37123.37-1.07%5,658
Jun 24, 2025124.37125.25124.37124.70124.700.73%7,743
Jun 23, 2025121.51123.79121.51123.79123.790.79%4,247
Jun 20, 2025123.61123.61122.32122.83122.01-0.06%4,429
Jun 18, 2025123.29123.54122.90122.90122.080.22%1,252
Jun 17, 2025122.46123.51122.46122.63121.81-0.67%8,296
Jun 16, 2025123.58124.48123.24123.46122.630.55%2,426
Jun 13, 2025124.81124.81122.78122.78121.96-1.90%2,655
Jun 12, 2025124.89125.16124.73125.16124.33-0.36%2,319
Jun 11, 2025126.25126.25125.24125.61124.77-0.48%4,355
Jun 10, 2025125.86126.44125.86126.21125.370.72%4,180
Jun 9, 2025125.20125.44124.69125.30124.470.59%4,433
Jun 6, 2025124.74124.74124.10124.57123.741.11%5,933
Jun 5, 2025123.30123.72123.14123.21122.39-0.03%3,216
Jun 4, 2025123.55123.55123.25123.25122.43-0.63%2,037
Jun 3, 2025122.56124.39122.56124.03123.201.22%4,777
Jun 2, 2025123.25123.25122.04122.53121.71-0.84%2,811
May 30, 2025123.75123.80123.46123.57122.74-0.04%2,117
May 29, 2025123.50123.73122.80123.61122.790.99%7,260
May 28, 2025124.82124.82122.02122.40121.59-1.52%5,068
May 27, 2025123.30124.50123.30124.30123.472.42%2,795
May 23, 2025121.25121.65121.20121.37120.56-0.58%3,602
May 22, 2025122.07122.66121.72122.07121.26-0.39%2,236
May 21, 2025125.28125.28122.51122.56121.74-2.19%5,297
May 20, 2025124.95125.88124.95125.30124.46-0.26%4,985
May 19, 2025124.02125.63124.02125.63124.79-0.02%6,331
May 16, 2025124.84125.68124.84125.66124.820.31%1,915
May 15, 2025123.32125.27123.32125.27124.431.08%2,444
May 14, 2025122.99124.45122.99123.94123.11-0.78%8,661
May 13, 2025125.15125.42124.91124.91124.070.13%4,759
May 12, 2025125.71125.71124.42124.74123.912.52%5,277
May 9, 2025122.06122.10121.53121.68120.86-0.14%2,090
May 8, 2025122.48122.55121.85121.85121.031.72%5,249
May 7, 2025119.73120.44119.59119.79118.98-0.03%2,232
May 6, 2025120.31120.31119.41119.83119.03-0.45%11,977
May 5, 2025119.47121.22119.47120.37119.57-0.56%8,582
May 2, 2025120.00121.05119.93121.05120.241.51%3,641
May 1, 2025118.95119.58118.19119.25118.450.16%2,815
Apr 30, 2025118.13119.13118.13119.06118.26-0.35%810
Apr 29, 2025118.49119.77118.20119.47118.680.80%4,921
Apr 28, 2025118.76118.76117.54118.53117.730.47%11,653
Apr 25, 2025111.05118.09111.05117.97117.18-0.33%2,447
Apr 24, 2025117.37118.36117.37118.36117.570.89%2,980
Apr 23, 2025118.96119.66116.71117.32116.530.77%7,030
Apr 22, 2025114.87116.42114.87116.42115.642.25%3,091
Apr 21, 2025114.24114.24112.80113.86113.10-1.40%8,313
Apr 17, 2025114.97115.58114.97115.47114.700.80%4,815
Apr 16, 2025114.47115.43113.79114.55113.79-0.46%4,002