Skip to main content
logo
SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
126.21
-0.15 (-0.12%)
At close: Nov 4, 2025, 4:00 PM EST
126.21
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025125.65126.39125.65126.21--0.12%2,147
Nov 3, 2025127.38127.38125.53126.37126.37-0.09%5,293
Oct 31, 2025125.63126.48125.63126.48126.480.05%3,882
Oct 30, 2025126.21127.05126.21126.43126.43-0.24%4,048
Oct 29, 2025128.28128.89125.98126.73126.73-1.69%6,108
Oct 28, 2025128.44129.47128.44128.90128.90-0.44%9,961
Oct 27, 2025129.97130.11129.47129.47129.47-0.46%1,612
Oct 24, 2025130.11130.43129.73130.07130.070.61%2,662
Oct 23, 2025129.00129.41129.00129.28129.280.24%1,537
Oct 22, 2025128.35129.75128.35128.97128.97-0.13%1,597
Oct 21, 2025128.36129.53128.36129.14129.140.22%1,958
Oct 20, 2025126.80128.86126.80128.86128.861.57%1,982
Oct 17, 2025125.45126.87125.45126.87126.870.43%2,686
Oct 16, 2025127.39127.41126.10126.33126.33-1.43%4,365
Oct 15, 2025128.90128.90128.17128.17128.170.06%6,150
Oct 14, 2025124.47128.09124.47128.09128.091.55%3,119
Oct 13, 2025124.38126.13124.38126.13126.131.33%4,271
Oct 10, 2025125.45125.45124.48124.48124.48-2.37%721
Oct 9, 2025127.89128.14127.45127.50127.50-1.11%3,135
Oct 8, 2025128.19128.94128.19128.94128.940.46%1,305
Oct 7, 2025129.16129.16128.27128.35128.35-1.12%2,527
Oct 6, 2025130.96130.96129.66129.81129.81-0.10%3,571
Oct 3, 2025130.69130.69129.94129.94129.940.44%1,796
Oct 2, 2025128.75129.37128.50129.37129.37-0.26%6,076
Oct 1, 2025128.92129.78128.92129.71129.71-0.03%1,252
Sep 30, 2025129.13129.74128.68129.74129.740.33%2,658
Sep 29, 2025130.91130.91129.26129.31129.31-0.70%1,685
Sep 26, 2025129.81130.22129.65130.22130.220.76%1,816
Sep 25, 2025129.46129.46129.24129.24129.24-0.89%1,341
Sep 24, 2025131.48131.48130.00130.41130.41-0.60%5,354
Sep 23, 2025131.01132.59131.01131.19131.19-0.25%1,446
Sep 22, 2025130.41131.52130.41131.52131.52-0.39%3,448
Sep 19, 2025132.61132.61131.90132.03131.16-1.61%991
Sep 18, 2025133.97134.19133.73134.19133.312.01%1,134
Sep 17, 2025131.73132.57131.55131.55130.680.05%1,174
Sep 16, 2025131.17131.49131.17131.49130.62-0.40%1,033
Sep 15, 2025132.16132.42132.02132.02131.15-0.17%2,991
Sep 12, 2025132.71132.71132.25132.25131.38-1.00%1,924
Sep 11, 2025131.68133.58131.68133.58132.701.55%5,456
Sep 10, 2025132.29132.29131.16131.55130.68-0.26%5,983
Sep 9, 2025132.38132.38131.71131.88131.01-1.09%2,331
Sep 8, 2025132.84133.57132.10133.34132.460.20%1,995
Sep 5, 2025132.87133.08132.62133.08132.20-0.11%4,119
Sep 4, 2025131.40133.23131.40133.23132.351.22%7,126
Sep 3, 2025131.40131.94131.04131.63130.76-0.24%2,995
Sep 2, 2025132.51132.51131.18131.95131.08-0.64%3,505
Aug 29, 2025132.77132.88132.69132.79131.92-0.23%1,452
Aug 28, 2025133.99133.99132.43133.10132.22-0.14%3,758
Aug 27, 2025133.06133.28133.06133.28132.400.67%1,204
Aug 26, 2025131.91132.64131.91132.40131.530.30%4,745