SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
132.00
-1.23 (-0.93%)
At close: Aug 25, 2025, 4:00 PM
132.00
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 127.45 | 128.86 | 127.45 | 128.40 | 128.40 | 0.67% | 4,555 |
| Jul 7, 2025 | 129.23 | 129.23 | 127.51 | 127.54 | 127.54 | -1.56% | 4,324 |
| Jul 3, 2025 | 128.22 | 129.70 | 128.22 | 129.56 | 129.56 | 0.80% | 2,988 |
| Jul 2, 2025 | 127.29 | 128.54 | 127.29 | 128.54 | 128.54 | 0.96% | 10,598 |
| Jul 1, 2025 | 124.68 | 128.36 | 121.49 | 127.31 | 127.31 | 1.76% | 4,850 |
| Jun 30, 2025 | 125.61 | 125.61 | 124.72 | 125.11 | 125.11 | -0.03% | 5,850 |
| Jun 27, 2025 | 125.19 | 125.66 | 124.72 | 125.15 | 125.15 | 0.11% | 4,185 |
| Jun 26, 2025 | 123.20 | 125.01 | 123.20 | 125.01 | 125.01 | 1.33% | 4,059 |
| Jun 25, 2025 | 125.10 | 125.10 | 123.37 | 123.37 | 123.37 | -1.07% | 5,658 |
| Jun 24, 2025 | 124.37 | 125.25 | 124.37 | 124.70 | 124.70 | 0.73% | 7,743 |
| Jun 23, 2025 | 121.51 | 123.79 | 121.51 | 123.79 | 123.79 | 0.79% | 4,247 |
| Jun 20, 2025 | 123.61 | 123.61 | 122.32 | 122.83 | 122.01 | -0.06% | 4,429 |
| Jun 18, 2025 | 123.29 | 123.54 | 122.90 | 122.90 | 122.08 | 0.22% | 1,252 |
| Jun 17, 2025 | 122.46 | 123.51 | 122.46 | 122.63 | 121.81 | -0.67% | 8,296 |
| Jun 16, 2025 | 123.58 | 124.48 | 123.24 | 123.46 | 122.63 | 0.55% | 2,426 |
| Jun 13, 2025 | 124.81 | 124.81 | 122.78 | 122.78 | 121.96 | -1.90% | 2,655 |