State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
151.28
-0.87 (-0.57%)
Sep 28, 2026, 4:00 PM EDT - Market closed
SMLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 151.19 | 151.35 | 150.91 | 151.28 | 151.28 | -0.57% | 1,620 |
| Sep 25, 2026 | 151.53 | 152.40 | 151.53 | 152.15 | 152.15 | 0.36% | 1,154 |
| Sep 24, 2026 | 151.39 | 151.62 | 151.39 | 151.60 | 151.60 | -0.11% | 1,067 |
| Sep 23, 2026 | 153.21 | 153.21 | 151.76 | 151.76 | 151.76 | -0.83% | 4,408 |
| Sep 22, 2026 | 153.58 | 153.58 | 152.75 | 153.04 | 153.04 | 0.24% | 3,047 |
| Sep 21, 2026 | 152.56 | 153.00 | 152.56 | 152.68 | 152.68 | 0.12% | 2,507 |
| Sep 18, 2026 | 153.71 | 153.71 | 153.22 | 153.47 | 152.50 | -0.65% | 1,465 |
| Sep 17, 2026 | 156.18 | 156.18 | 154.43 | 154.47 | 153.50 | -0.08% | 1,501 |
| Sep 16, 2026 | 155.63 | 155.76 | 154.32 | 154.60 | 153.62 | -0.55% | 2,405 |
| Sep 15, 2026 | 155.61 | 155.74 | 155.36 | 155.46 | 154.47 | -0.35% | 1,764 |
| Sep 14, 2026 | 155.56 | 156.38 | 155.56 | 156.01 | 155.02 | 0.11% | 3,028 |
| Sep 11, 2026 | 155.83 | 155.99 | 155.68 | 155.83 | 154.85 | 0.31% | 2,036 |
| Sep 10, 2026 | 155.24 | 155.35 | 155.06 | 155.35 | 154.37 | -0.34% | 1,225 |
| Sep 9, 2026 | 156.63 | 156.63 | 155.61 | 155.88 | 154.89 | -0.88% | 3,783 |
| Sep 8, 2026 | 159.06 | 159.06 | 157.26 | 157.26 | 156.27 | -1.01% | 1,911 |
| Sep 4, 2026 | 157.85 | 158.95 | 157.85 | 158.87 | 157.87 | 0.24% | 1,599 |
| Sep 3, 2026 | 158.67 | 158.67 | 157.82 | 158.49 | 157.48 | 0.37% | 4,903 |
| Sep 2, 2026 | 157.92 | 158.43 | 157.90 | 157.90 | 156.90 | 0.97% | 5,095 |
| Sep 1, 2026 | 157.41 | 157.56 | 156.25 | 156.39 | 155.40 | -0.92% | 1,815 |
| Aug 31, 2026 | 158.68 | 158.68 | 157.63 | 157.84 | 156.84 | -0.79% | 2,917 |
| Aug 28, 2026 | 159.87 | 159.87 | 159.09 | 159.10 | 158.09 | -0.23% | 2,359 |
| Aug 27, 2026 | 159.16 | 159.57 | 159.16 | 159.46 | 158.45 | -0.07% | 2,600 |
| Aug 26, 2026 | 159.59 | 159.67 | 159.38 | 159.57 | 158.56 | 0.04% | 2,249 |
| Aug 25, 2026 | 159.41 | 159.50 | 159.11 | 159.50 | 158.49 | -0.06% | 1,815 |
| Aug 24, 2026 | 159.23 | 160.21 | 159.23 | 159.60 | 158.58 | -0.05% | 2,557 |
| Aug 21, 2026 | 159.28 | 159.67 | 158.98 | 159.67 | 158.66 | 0.37% | 3,391 |
| Aug 20, 2026 | 159.64 | 159.64 | 159.09 | 159.09 | 158.08 | -0.37% | 1,139 |
| Aug 19, 2026 | 160.69 | 160.69 | 159.68 | 159.68 | 158.67 | -0.23% | 2,405 |
| Aug 18, 2026 | 160.29 | 160.52 | 160.04 | 160.04 | 159.03 | -0.44% | 2,219 |
| Aug 17, 2026 | 161.48 | 161.48 | 160.74 | 160.75 | 159.73 | -0.84% | 2,143 |
| Aug 14, 2026 | 161.71 | 162.40 | 161.71 | 162.10 | 161.08 | 0.03% | 1,998 |
| Aug 13, 2026 | 162.03 | 162.37 | 161.41 | 162.06 | 161.04 | 0.71% | 2,174 |
| Aug 12, 2026 | 160.12 | 160.92 | 160.07 | 160.92 | 159.90 | 0.52% | 2,501 |
| Aug 11, 2026 | 159.54 | 161.50 | 159.54 | 160.09 | 159.08 | 0.41% | 2,951 |
| Aug 10, 2026 | 160.93 | 160.93 | 159.44 | 159.44 | 158.43 | -0.96% | 1,822 |
| Aug 7, 2026 | 160.89 | 161.42 | 160.87 | 160.99 | 159.97 | 0.06% | 4,990 |
| Aug 6, 2026 | 162.51 | 162.51 | 160.88 | 160.88 | 159.86 | -0.78% | 3,057 |
| Aug 5, 2026 | 163.75 | 163.75 | 161.86 | 162.15 | 161.12 | -0.48% | 1,889 |
| Aug 4, 2026 | 161.53 | 163.10 | 161.53 | 162.93 | 161.90 | 0.84% | 1,670 |
| Aug 3, 2026 | 159.64 | 162.03 | 159.64 | 161.57 | 160.55 | 1.28% | 2,775 |
| Jul 31, 2026 | 159.88 | 159.88 | 158.15 | 159.53 | 158.52 | -0.02% | 5,521 |
| Jul 30, 2026 | 160.36 | 160.36 | 158.92 | 159.56 | 158.55 | -0.67% | 3,080 |
| Jul 29, 2026 | 161.09 | 161.47 | 160.63 | 160.63 | 159.61 | -0.54% | 3,214 |
| Jul 28, 2026 | 161.06 | 161.89 | 161.06 | 161.50 | 160.48 | 1.14% | 3,499 |
| Jul 27, 2026 | 160.23 | 160.23 | 159.34 | 159.67 | 158.66 | 0.60% | 3,092 |
| Jul 24, 2026 | 158.18 | 158.93 | 156.01 | 158.71 | 157.71 | 1.01% | 1,785 |
| Jul 23, 2026 | 156.81 | 157.13 | 156.77 | 157.13 | 156.13 | -0.50% | 2,640 |
| Jul 22, 2026 | 158.66 | 158.66 | 157.83 | 157.91 | 156.91 | -0.69% | 1,601 |
| Jul 21, 2026 | 158.57 | 159.01 | 158.33 | 159.01 | 158.00 | 0.33% | 1,611 |
| Jul 20, 2026 | 158.79 | 159.24 | 158.42 | 158.48 | 157.48 | -0.67% | 2,290 |