State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
158.87
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SMLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 157.85 | 158.95 | 157.85 | 158.87 | 158.87 | 0.24% | 1,595 |
| Sep 3, 2026 | 158.67 | 158.67 | 157.82 | 158.49 | 158.49 | 0.37% | 4,903 |
| Sep 2, 2026 | 157.92 | 158.43 | 157.90 | 157.90 | 157.90 | 0.97% | 5,095 |
| Sep 1, 2026 | 157.41 | 157.56 | 156.25 | 156.39 | 156.39 | -0.92% | 1,815 |
| Aug 31, 2026 | 158.68 | 158.68 | 157.63 | 157.84 | 157.84 | -0.79% | 2,917 |
| Aug 28, 2026 | 159.87 | 159.87 | 159.09 | 159.10 | 159.10 | -0.23% | 2,359 |
| Aug 27, 2026 | 159.16 | 159.57 | 159.16 | 159.46 | 159.46 | -0.07% | 2,599 |
| Aug 26, 2026 | 159.59 | 159.67 | 159.38 | 159.57 | 159.57 | 0.04% | 2,248 |
| Aug 25, 2026 | 159.41 | 159.50 | 159.11 | 159.50 | 159.50 | -0.06% | 1,814 |
| Aug 24, 2026 | 159.23 | 160.21 | 159.23 | 159.60 | 159.59 | -0.05% | 2,556 |
| Aug 21, 2026 | 159.28 | 159.67 | 158.98 | 159.67 | 159.67 | 0.37% | 3,390 |
| Aug 20, 2026 | 159.64 | 159.64 | 159.09 | 159.09 | 159.08 | -0.37% | 1,137 |
| Aug 19, 2026 | 160.69 | 160.69 | 159.68 | 159.68 | 159.68 | -0.23% | 2,405 |
| Aug 18, 2026 | 160.29 | 160.52 | 160.04 | 160.04 | 160.04 | -0.44% | 2,219 |
| Aug 17, 2026 | 161.48 | 161.48 | 160.74 | 160.75 | 160.75 | -0.84% | 2,143 |
| Aug 14, 2026 | 161.71 | 162.40 | 161.71 | 162.10 | 162.10 | 0.03% | 1,997 |
| Aug 13, 2026 | 162.03 | 162.37 | 161.41 | 162.06 | 162.06 | 0.71% | 2,174 |
| Aug 12, 2026 | 160.12 | 160.92 | 160.07 | 160.92 | 160.92 | 0.52% | 2,500 |
| Aug 11, 2026 | 159.54 | 161.50 | 159.54 | 160.09 | 160.09 | 0.41% | 2,950 |
| Aug 10, 2026 | 160.93 | 160.93 | 159.44 | 159.44 | 159.44 | -0.96% | 1,820 |
| Aug 7, 2026 | 160.89 | 161.42 | 160.87 | 160.99 | 160.99 | 0.06% | 4,990 |
| Aug 6, 2026 | 162.51 | 162.51 | 160.88 | 160.88 | 160.88 | -0.78% | 3,056 |
| Aug 5, 2026 | 163.75 | 163.75 | 161.86 | 162.15 | 162.15 | -0.48% | 1,888 |
| Aug 4, 2026 | 161.53 | 163.10 | 161.53 | 162.93 | 162.93 | 0.84% | 1,670 |
| Aug 3, 2026 | 159.64 | 162.03 | 159.64 | 161.57 | 161.57 | 1.28% | 2,773 |
| Jul 31, 2026 | 159.88 | 159.88 | 158.15 | 159.53 | 159.53 | -0.02% | 5,521 |
| Jul 30, 2026 | 160.36 | 160.36 | 158.92 | 159.56 | 159.56 | -0.67% | 3,079 |
| Jul 29, 2026 | 161.09 | 161.47 | 160.63 | 160.63 | 160.63 | -0.54% | 3,213 |
| Jul 28, 2026 | 161.06 | 161.89 | 161.06 | 161.50 | 161.50 | 1.14% | 3,499 |
| Jul 27, 2026 | 160.23 | 160.23 | 159.34 | 159.67 | 159.67 | 0.60% | 3,080 |
| Jul 24, 2026 | 158.18 | 158.93 | 156.01 | 158.71 | 158.71 | 1.01% | 1,783 |
| Jul 23, 2026 | 156.81 | 157.13 | 156.77 | 157.13 | 157.13 | -0.50% | 2,640 |
| Jul 22, 2026 | 158.66 | 158.66 | 157.83 | 157.91 | 157.91 | -0.69% | 1,600 |
| Jul 21, 2026 | 158.57 | 159.01 | 158.33 | 159.01 | 159.01 | 0.33% | 1,611 |
| Jul 20, 2026 | 158.79 | 159.24 | 158.42 | 158.48 | 158.48 | -0.67% | 2,290 |
| Jul 17, 2026 | 159.34 | 159.57 | 159.30 | 159.54 | 159.54 | -0.93% | 1,486 |
| Jul 16, 2026 | 160.00 | 161.16 | 160.00 | 161.04 | 161.04 | 2.08% | 2,465 |
| Jul 15, 2026 | 157.60 | 158.37 | 157.52 | 157.76 | 157.76 | 0.43% | 3,622 |
| Jul 14, 2026 | 157.61 | 157.61 | 157.08 | 157.08 | 157.08 | -0.25% | 2,939 |
| Jul 13, 2026 | 157.73 | 157.73 | 157.30 | 157.48 | 157.48 | 0.24% | 5,828 |
| Jul 10, 2026 | 157.17 | 157.30 | 156.88 | 157.11 | 157.11 | 0.36% | 2,865 |
| Jul 9, 2026 | 156.40 | 156.74 | 156.24 | 156.54 | 156.54 | 0.74% | 1,769 |
| Jul 8, 2026 | 155.99 | 155.99 | 155.19 | 155.39 | 155.39 | -1.37% | 2,942 |
| Jul 7, 2026 | 158.38 | 158.62 | 157.31 | 157.54 | 157.54 | -0.42% | 4,040 |
| Jul 6, 2026 | 158.52 | 158.67 | 157.89 | 158.20 | 158.20 | -0.12% | 2,925 |
| Jul 2, 2026 | 159.36 | 159.56 | 157.78 | 158.39 | 158.39 | -0.15% | 3,553 |
| Jul 1, 2026 | 158.83 | 159.59 | 158.63 | 158.63 | 158.63 | 0.80% | 6,470 |
| Jun 30, 2026 | 156.95 | 157.46 | 156.82 | 157.36 | 157.36 | 0.14% | 3,044 |
| Jun 29, 2026 | 156.26 | 157.15 | 156.18 | 157.15 | 157.15 | -0.24% | 3,088 |
| Jun 26, 2026 | 156.18 | 157.53 | 155.99 | 157.53 | 157.53 | 1.64% | 4,020 |