SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
131.55
+0.06 (0.05%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 131.73 | 132.57 | 131.55 | 131.55 | 131.55 | 0.05% | 1,174 |
| Sep 16, 2025 | 131.17 | 131.49 | 131.17 | 131.49 | 131.49 | -0.40% | 1,033 |
| Sep 15, 2025 | 132.16 | 132.42 | 132.02 | 132.02 | 132.02 | -0.17% | 2,991 |
| Sep 12, 2025 | 132.71 | 132.71 | 132.25 | 132.25 | 132.25 | -1.00% | 1,924 |
| Sep 11, 2025 | 131.68 | 133.58 | 131.68 | 133.58 | 133.58 | 1.55% | 5,456 |
| Sep 10, 2025 | 132.29 | 132.29 | 131.16 | 131.55 | 131.55 | -0.26% | 5,983 |
| Sep 9, 2025 | 132.38 | 132.38 | 131.71 | 131.88 | 131.88 | -1.09% | 2,331 |
| Sep 8, 2025 | 132.84 | 133.57 | 132.10 | 133.34 | 133.34 | 0.20% | 1,995 |
| Sep 5, 2025 | 132.87 | 133.08 | 132.62 | 133.08 | 133.08 | -0.11% | 4,119 |
| Sep 4, 2025 | 131.40 | 133.23 | 131.40 | 133.23 | 133.23 | 1.22% | 7,126 |
| Sep 3, 2025 | 131.40 | 131.94 | 131.04 | 131.63 | 131.63 | -0.24% | 2,995 |
| Sep 2, 2025 | 132.51 | 132.51 | 131.18 | 131.95 | 131.95 | -0.64% | 3,505 |
| Aug 29, 2025 | 132.77 | 132.88 | 132.69 | 132.79 | 132.79 | -0.23% | 1,452 |
| Aug 28, 2025 | 133.99 | 133.99 | 132.43 | 133.10 | 133.10 | -0.14% | 3,758 |
| Aug 27, 2025 | 133.06 | 133.28 | 133.06 | 133.28 | 133.28 | 0.67% | 1,204 |
| Aug 26, 2025 | 131.91 | 132.64 | 131.91 | 132.40 | 132.40 | 0.30% | 4,745 |
| Aug 25, 2025 | 133.00 | 133.00 | 131.98 | 132.00 | 132.00 | -0.93% | 3,021 |
| Aug 22, 2025 | 128.61 | 133.23 | 128.61 | 133.23 | 133.23 | 3.62% | 10,358 |
| Aug 21, 2025 | 128.29 | 128.58 | 128.29 | 128.58 | 128.58 | -0.09% | 1,090 |
| Aug 20, 2025 | 128.95 | 128.95 | 128.44 | 128.70 | 128.70 | -0.13% | 1,333 |
| Aug 19, 2025 | 128.88 | 129.21 | 128.69 | 128.87 | 128.87 | 0.37% | 1,422 |
| Aug 18, 2025 | 128.01 | 128.59 | 128.01 | 128.40 | 128.40 | 0.30% | 2,470 |
| Aug 15, 2025 | 128.03 | 128.03 | 127.98 | 128.01 | 128.01 | 2.30% | 1,017 |
| Aug 14, 2025 | 129.16 | 129.16 | 122.48 | 125.14 | 125.14 | -4.21% | 1,491 |
| Aug 13, 2025 | 130.14 | 130.64 | 129.97 | 130.64 | 130.64 | 1.77% | 2,234 |
| Aug 12, 2025 | 125.13 | 128.36 | 125.13 | 128.36 | 128.36 | 2.81% | 2,895 |
| Aug 11, 2025 | 125.46 | 125.46 | 124.86 | 124.86 | 124.86 | 0.04% | 2,111 |
| Aug 8, 2025 | 124.44 | 125.00 | 123.95 | 124.81 | 124.81 | 0.79% | 7,624 |
| Aug 7, 2025 | 125.29 | 125.29 | 123.64 | 123.84 | 123.84 | -0.25% | 3,084 |
| Aug 6, 2025 | 123.70 | 124.27 | 123.70 | 124.14 | 124.14 | -0.03% | 2,480 |
| Aug 5, 2025 | 123.78 | 124.22 | 123.78 | 124.18 | 124.18 | 0.41% | 2,434 |
| Aug 4, 2025 | 123.29 | 123.68 | 122.41 | 123.68 | 123.68 | 1.38% | 2,465 |
| Aug 1, 2025 | 121.44 | 122.12 | 121.44 | 121.99 | 121.99 | -1.36% | 1,445 |
| Jul 31, 2025 | 124.59 | 124.59 | 123.67 | 123.67 | 123.67 | -1.05% | 2,235 |
| Jul 30, 2025 | 126.85 | 126.85 | 124.42 | 124.99 | 124.99 | -1.18% | 2,745 |
| Jul 29, 2025 | 127.11 | 127.11 | 126.33 | 126.48 | 126.48 | -0.30% | 1,609 |
| Jul 28, 2025 | 127.00 | 127.18 | 126.87 | 126.87 | 126.87 | -0.29% | 3,322 |
| Jul 25, 2025 | 126.78 | 127.27 | 126.65 | 127.23 | 127.23 | 0.23% | 1,261 |
| Jul 24, 2025 | 127.81 | 127.81 | 126.94 | 126.94 | 126.94 | -1.47% | 1,514 |
| Jul 23, 2025 | 127.74 | 128.83 | 127.74 | 128.83 | 128.83 | 0.95% | 3,246 |
| Jul 22, 2025 | 127.15 | 128.08 | 127.15 | 127.63 | 127.63 | 0.84% | 1,140 |
| Jul 21, 2025 | 126.75 | 127.44 | 126.56 | 126.56 | 126.56 | - | 3,636 |
| Jul 18, 2025 | 127.09 | 127.14 | 126.44 | 126.57 | 126.57 | -0.86% | 1,282 |
| Jul 17, 2025 | 126.75 | 127.66 | 126.75 | 127.66 | 127.66 | 1.06% | 3,173 |
| Jul 16, 2025 | 125.66 | 126.32 | 125.23 | 126.32 | 126.32 | 0.64% | 27,845 |
| Jul 15, 2025 | 128.84 | 128.84 | 125.52 | 125.52 | 125.52 | -2.06% | 2,466 |
| Jul 14, 2025 | 127.41 | 128.16 | 127.41 | 128.16 | 128.16 | 0.48% | 1,756 |
| Jul 11, 2025 | 127.58 | 128.13 | 127.54 | 127.54 | 127.54 | -1.34% | 1,767 |
| Jul 10, 2025 | 128.35 | 129.75 | 128.35 | 129.27 | 129.27 | 0.41% | 3,659 |
| Jul 9, 2025 | 129.08 | 129.08 | 127.70 | 128.75 | 128.75 | 0.27% | 6,603 |