State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
131.18
+0.05 (0.04%)
Jan 2, 2026, 4:00 PM EST - Market closed
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 131.74 | 131.74 | 130.95 | 131.19 | 131.18 | 0.04% | 2,107 |
| Dec 31, 2025 | 131.50 | 131.50 | 131.13 | 131.13 | 131.13 | -0.74% | 1,698 |
| Dec 30, 2025 | 133.31 | 133.31 | 132.10 | 132.10 | 132.10 | -0.41% | 2,473 |
| Dec 29, 2025 | 132.80 | 133.00 | 132.42 | 132.64 | 132.64 | -0.37% | 1,090 |
| Dec 26, 2025 | 132.72 | 133.13 | 132.72 | 133.13 | 133.13 | -0.11% | 655 |
| Dec 24, 2025 | 133.51 | 133.51 | 132.94 | 133.29 | 133.29 | 0.23% | 7,136 |
| Dec 23, 2025 | 133.33 | 133.33 | 132.97 | 132.97 | 132.97 | -0.37% | 1,248 |
| Dec 22, 2025 | 133.94 | 134.09 | 133.46 | 133.47 | 133.47 | -0.63% | 2,348 |
| Dec 19, 2025 | 135.45 | 135.45 | 134.31 | 134.31 | 133.27 | -0.87% | 4,103 |
| Dec 18, 2025 | 135.76 | 135.76 | 135.48 | 135.48 | 134.44 | 0.46% | 3,188 |
| Dec 17, 2025 | 135.10 | 135.75 | 134.70 | 134.87 | 133.83 | -0.24% | 1,736 |
| Dec 16, 2025 | 135.99 | 135.99 | 134.80 | 135.19 | 134.14 | -0.38% | 2,599 |
| Dec 15, 2025 | 136.62 | 136.62 | 135.71 | 135.71 | 134.66 | 0.18% | 1,293 |
| Dec 12, 2025 | 135.87 | 135.87 | 135.18 | 135.47 | 134.42 | -0.48% | 825 |
| Dec 11, 2025 | 135.88 | 136.29 | 135.88 | 136.13 | 135.08 | 1.04% | 2,147 |
| Dec 10, 2025 | 133.31 | 135.00 | 133.31 | 134.73 | 133.69 | 2.09% | 1,040 |
| Dec 9, 2025 | 132.27 | 132.32 | 131.98 | 131.98 | 130.96 | 0.47% | 1,824 |
| Dec 8, 2025 | 131.80 | 131.85 | 131.29 | 131.36 | 130.35 | -0.21% | 3,196 |
| Dec 5, 2025 | 131.96 | 132.05 | 131.51 | 131.64 | 130.63 | -0.34% | 3,277 |
| Dec 4, 2025 | 132.76 | 132.76 | 132.07 | 132.09 | 131.07 | -0.08% | 2,221 |
| Dec 3, 2025 | 131.33 | 132.45 | 131.33 | 132.20 | 131.18 | 1.18% | 3,235 |
| Dec 2, 2025 | 131.30 | 131.30 | 130.65 | 130.65 | 129.64 | -0.04% | 1,375 |
| Dec 1, 2025 | 129.82 | 130.70 | 129.82 | 130.70 | 129.69 | -0.16% | 660 |
| Nov 28, 2025 | 130.33 | 130.92 | 130.33 | 130.92 | 129.91 | -0.09% | 1,750 |
| Nov 26, 2025 | 130.43 | 131.50 | 130.34 | 131.03 | 130.02 | 0.24% | 3,100 |
| Nov 25, 2025 | 128.52 | 130.85 | 128.52 | 130.72 | 129.71 | 2.30% | 3,464 |
| Nov 24, 2025 | 126.18 | 128.17 | 126.18 | 127.78 | 126.80 | 0.29% | 11,397 |
| Nov 21, 2025 | 125.00 | 128.09 | 125.00 | 127.41 | 126.43 | 2.56% | 6,082 |
| Nov 20, 2025 | 125.97 | 125.97 | 124.22 | 124.23 | 123.27 | -0.58% | 3,416 |
| Nov 19, 2025 | 124.92 | 125.18 | 124.72 | 124.95 | 123.99 | -0.34% | 3,600 |
| Nov 18, 2025 | 124.44 | 125.64 | 124.44 | 125.38 | 124.41 | 0.19% | 1,670 |
| Nov 17, 2025 | 126.91 | 127.10 | 125.14 | 125.14 | 124.17 | -2.03% | 2,859 |
| Nov 14, 2025 | 127.13 | 127.79 | 127.13 | 127.73 | 126.74 | 0.04% | 1,648 |
| Nov 13, 2025 | 128.31 | 128.31 | 127.67 | 127.67 | 126.69 | -0.93% | 902 |
| Nov 12, 2025 | 129.58 | 129.76 | 128.87 | 128.87 | 127.88 | -0.07% | 5,135 |
| Nov 11, 2025 | 128.10 | 128.96 | 128.10 | 128.96 | 127.96 | 0.72% | 1,869 |
| Nov 10, 2025 | 128.18 | 128.49 | 128.03 | 128.04 | 127.05 | 0.76% | 9,430 |
| Nov 7, 2025 | 125.85 | 127.09 | 125.85 | 127.08 | 126.10 | 0.51% | 2,812 |
| Nov 6, 2025 | 126.64 | 126.65 | 126.44 | 126.44 | 125.46 | -1.09% | 1,071 |
| Nov 5, 2025 | 126.86 | 127.84 | 126.84 | 127.84 | 126.85 | 1.29% | 1,809 |
| Nov 4, 2025 | 125.65 | 126.39 | 125.65 | 126.21 | 125.24 | -0.12% | 2,147 |
| Nov 3, 2025 | 127.38 | 127.38 | 125.53 | 126.37 | 125.39 | -0.09% | 5,293 |
| Oct 31, 2025 | 125.63 | 126.48 | 125.63 | 126.48 | 125.51 | 0.05% | 3,882 |
| Oct 30, 2025 | 126.21 | 127.05 | 126.21 | 126.43 | 125.45 | -0.24% | 4,048 |
| Oct 29, 2025 | 128.28 | 128.89 | 125.98 | 126.73 | 125.75 | -1.69% | 6,108 |
| Oct 28, 2025 | 128.44 | 129.47 | 128.44 | 128.90 | 127.90 | -0.44% | 9,961 |
| Oct 27, 2025 | 129.97 | 130.11 | 129.47 | 129.47 | 128.47 | -0.46% | 1,612 |
| Oct 24, 2025 | 130.11 | 130.43 | 129.73 | 130.07 | 129.07 | 0.61% | 2,662 |
| Oct 23, 2025 | 129.00 | 129.41 | 129.00 | 129.28 | 128.28 | 0.24% | 1,537 |
| Oct 22, 2025 | 128.35 | 129.75 | 128.35 | 128.97 | 127.97 | -0.13% | 1,597 |