SPDR SSgA US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
132.24
-0.01 (-0.01%)
Sep 15, 2025, 2:51 PM EDT - Market open

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025132.16132.42132.16132.42-0.13%1,468
Sep 12, 2025132.71132.71132.25132.25132.25-1.00%1,924
Sep 11, 2025131.68133.58131.68133.58133.581.55%5,456
Sep 10, 2025132.29132.29131.16131.55131.55-0.26%5,983
Sep 9, 2025132.38132.38131.71131.88131.88-1.09%2,331
Sep 8, 2025132.84133.57132.10133.34133.340.20%1,995
Sep 5, 2025132.87133.08132.62133.08133.08-0.11%4,119
Sep 4, 2025131.40133.23131.40133.23133.231.22%7,126
Sep 3, 2025131.40131.94131.04131.63131.63-0.24%2,995
Sep 2, 2025132.51132.51131.18131.95131.95-0.64%3,505
Aug 29, 2025132.77132.88132.69132.79132.79-0.23%1,452
Aug 28, 2025133.99133.99132.43133.10133.10-0.14%3,758
Aug 27, 2025133.06133.28133.06133.28133.280.67%1,204
Aug 26, 2025131.91132.64131.91132.40132.400.30%4,745
Aug 25, 2025133.00133.00131.98132.00132.00-0.93%3,021
Aug 22, 2025128.61133.23128.61133.23133.233.62%10,358
Aug 21, 2025128.29128.58128.29128.58128.58-0.09%1,090
Aug 20, 2025128.95128.95128.44128.70128.70-0.13%1,333
Aug 19, 2025128.88129.21128.69128.87128.870.37%1,422
Aug 18, 2025128.01128.59128.01128.40128.400.30%2,470
Aug 15, 2025128.03128.03127.98128.01128.012.30%1,017
Aug 14, 2025129.16129.16122.48125.14125.14-4.21%1,491
Aug 13, 2025130.14130.64129.97130.64130.641.77%2,234
Aug 12, 2025125.13128.36125.13128.36128.362.81%2,895
Aug 11, 2025125.46125.46124.86124.86124.860.04%2,111
Aug 8, 2025124.44125.00123.95124.81124.810.79%7,624
Aug 7, 2025125.29125.29123.64123.84123.84-0.25%3,084
Aug 6, 2025123.70124.27123.70124.14124.14-0.03%2,480
Aug 5, 2025123.78124.22123.78124.18124.180.41%2,434
Aug 4, 2025123.29123.68122.41123.68123.681.38%2,465
Aug 1, 2025121.44122.12121.44121.99121.99-1.36%1,445
Jul 31, 2025124.59124.59123.67123.67123.67-1.05%2,235
Jul 30, 2025126.85126.85124.42124.99124.99-1.18%2,745
Jul 29, 2025127.11127.11126.33126.48126.48-0.30%1,609
Jul 28, 2025127.00127.18126.87126.87126.87-0.29%3,322
Jul 25, 2025126.78127.27126.65127.23127.230.23%1,261
Jul 24, 2025127.81127.81126.94126.94126.94-1.47%1,514
Jul 23, 2025127.74128.83127.74128.83128.830.95%3,246
Jul 22, 2025127.15128.08127.15127.63127.630.84%1,140
Jul 21, 2025126.75127.44126.56126.56126.56-3,636
Jul 18, 2025127.09127.14126.44126.57126.57-0.86%1,282
Jul 17, 2025126.75127.66126.75127.66127.661.06%3,173
Jul 16, 2025125.66126.32125.23126.32126.320.64%27,845
Jul 15, 2025128.84128.84125.52125.52125.52-2.06%2,466
Jul 14, 2025127.41128.16127.41128.16128.160.48%1,756
Jul 11, 2025127.58128.13127.54127.54127.54-1.34%1,767
Jul 10, 2025128.35129.75128.35129.27129.270.41%3,659
Jul 9, 2025129.08129.08127.70128.75128.750.27%6,603
Jul 8, 2025127.45128.86127.45128.40128.400.67%4,555
Jul 7, 2025129.23129.23127.51127.54127.54-1.56%4,324