SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
123.57
-0.04 (-0.03%)
May 30, 2025, 4:00 PM - Market closed
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 123.75 | 123.80 | 123.46 | 123.57 | 123.57 | -0.04% | 2,117 |
| May 29, 2025 | 123.50 | 123.73 | 122.80 | 123.61 | 123.61 | 0.99% | 7,260 |
| May 28, 2025 | 124.82 | 124.82 | 122.02 | 122.40 | 122.40 | -1.52% | 5,068 |
| May 27, 2025 | 123.30 | 124.50 | 123.30 | 124.30 | 124.30 | 2.42% | 2,795 |
| May 23, 2025 | 121.25 | 121.65 | 121.20 | 121.37 | 121.37 | -0.58% | 3,602 |
| May 22, 2025 | 122.07 | 122.66 | 121.72 | 122.07 | 122.07 | -0.39% | 2,236 |
| May 21, 2025 | 125.28 | 125.28 | 122.51 | 122.56 | 122.56 | -2.19% | 5,297 |
| May 20, 2025 | 124.95 | 125.88 | 124.95 | 125.30 | 125.30 | -0.26% | 4,985 |
| May 19, 2025 | 124.02 | 125.63 | 124.02 | 125.63 | 125.63 | -0.02% | 6,331 |
| May 16, 2025 | 124.84 | 125.68 | 124.84 | 125.66 | 125.66 | 0.31% | 1,915 |
| May 15, 2025 | 123.32 | 125.27 | 123.32 | 125.27 | 125.27 | 1.08% | 2,444 |
| May 14, 2025 | 122.99 | 124.45 | 122.99 | 123.94 | 123.94 | -0.78% | 8,661 |
| May 13, 2025 | 125.15 | 125.42 | 124.91 | 124.91 | 124.91 | 0.13% | 4,759 |
| May 12, 2025 | 125.71 | 125.71 | 124.42 | 124.74 | 124.74 | 2.52% | 5,277 |
| May 9, 2025 | 122.06 | 122.10 | 121.53 | 121.68 | 121.68 | -0.14% | 2,090 |
| May 8, 2025 | 122.48 | 122.55 | 121.85 | 121.85 | 121.85 | 1.72% | 5,249 |
| May 7, 2025 | 119.73 | 120.44 | 119.59 | 119.79 | 119.79 | -0.03% | 2,232 |
| May 6, 2025 | 120.31 | 120.31 | 119.41 | 119.83 | 119.83 | -0.45% | 11,977 |
| May 5, 2025 | 119.47 | 121.22 | 119.47 | 120.37 | 120.37 | -0.56% | 8,582 |
| May 2, 2025 | 120.00 | 121.05 | 119.93 | 121.05 | 121.05 | 1.51% | 3,641 |
| May 1, 2025 | 118.95 | 119.58 | 118.19 | 119.25 | 119.25 | 0.16% | 2,815 |
| Apr 30, 2025 | 118.13 | 119.13 | 118.13 | 119.06 | 119.06 | -0.35% | 810 |
| Apr 29, 2025 | 118.49 | 119.77 | 118.20 | 119.47 | 119.47 | 0.80% | 4,921 |
| Apr 28, 2025 | 118.76 | 118.76 | 117.54 | 118.53 | 118.53 | 0.47% | 11,653 |
| Apr 25, 2025 | 111.05 | 118.09 | 111.05 | 117.97 | 117.97 | -0.33% | 2,447 |
| Apr 24, 2025 | 117.37 | 118.36 | 117.37 | 118.36 | 118.36 | 0.89% | 2,980 |
| Apr 23, 2025 | 118.96 | 119.66 | 116.71 | 117.32 | 117.32 | 0.77% | 7,030 |
| Apr 22, 2025 | 114.87 | 116.42 | 114.87 | 116.42 | 116.42 | 2.25% | 3,091 |
| Apr 21, 2025 | 114.24 | 114.24 | 112.80 | 113.86 | 113.86 | -1.40% | 8,313 |
| Apr 17, 2025 | 114.97 | 115.58 | 114.97 | 115.47 | 115.47 | 0.80% | 4,815 |
| Apr 16, 2025 | 114.47 | 115.43 | 113.79 | 114.55 | 114.55 | -0.46% | 4,002 |
| Apr 15, 2025 | 115.15 | 115.82 | 115.08 | 115.08 | 115.08 | 0.08% | 3,153 |
| Apr 14, 2025 | 115.09 | 115.09 | 113.17 | 114.99 | 114.99 | 1.15% | 2,830 |
| Apr 11, 2025 | 112.19 | 113.69 | 111.65 | 113.69 | 113.69 | 0.94% | 2,946 |
| Apr 10, 2025 | 115.03 | 115.03 | 110.86 | 112.63 | 112.63 | -3.46% | 6,785 |
| Apr 9, 2025 | 109.28 | 116.93 | 109.28 | 116.66 | 116.66 | 5.86% | 7,229 |
| Apr 8, 2025 | 116.77 | 119.32 | 109.84 | 110.20 | 110.20 | -1.95% | 12,977 |
| Apr 7, 2025 | 113.94 | 115.52 | 111.17 | 112.39 | 112.39 | -1.44% | 8,580 |
| Apr 4, 2025 | 113.80 | 115.05 | 112.82 | 114.03 | 114.03 | -3.09% | 9,210 |
| Apr 3, 2025 | 123.96 | 123.96 | 117.54 | 117.66 | 117.66 | -5.09% | 12,556 |
| Apr 2, 2025 | 122.64 | 123.96 | 122.61 | 123.96 | 123.96 | 0.69% | 2,166 |
| Apr 1, 2025 | 123.10 | 123.76 | 122.21 | 123.11 | 123.11 | 0.19% | 3,915 |
| Mar 31, 2025 | 121.55 | 123.18 | 121.55 | 122.87 | 122.87 | 0.01% | 5,247 |
| 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 |