Skip to main content
logo
State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
147.20
+0.46 (0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
147.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.47147.67147.03147.20147.200.31%5,898
Apr 27, 2026146.96147.14146.56146.74146.740.59%4,456
Apr 24, 2026145.44146.14144.60145.88145.880.22%4,119
Apr 23, 2026145.48145.87144.65145.56145.560.09%3,385
Apr 22, 2026145.72145.91145.10145.44145.43-0.32%1,216
Apr 21, 2026146.13146.36145.85145.90145.90-0.94%3,002
Apr 20, 2026146.73147.77146.73147.28147.280.03%6,582
Apr 17, 2026146.03148.25146.03147.24147.241.93%5,518
Apr 16, 2026145.15145.15144.30144.45144.45-0.03%8,230
Apr 15, 2026144.85144.85144.38144.49144.49-0.10%125,208
Apr 14, 2026144.08144.68144.08144.63144.630.46%1,059
Apr 13, 2026142.57144.00142.26143.97143.970.72%1,499
Apr 10, 2026143.61143.61142.80142.94142.94-0.68%2,926
Apr 9, 2026142.51144.00142.05143.91143.911.03%2,532
Apr 8, 2026143.09143.09142.32142.44142.441.98%7,098
Apr 7, 2026139.17139.90139.17139.67139.670.31%2,101
Apr 6, 2026137.88139.30137.88139.24139.240.55%2,879
Apr 2, 2026136.67138.67136.67138.49138.490.35%3,011
Apr 1, 2026137.48138.91137.48138.01138.010.68%6,444
Mar 31, 2026136.64137.08135.78137.08137.081.29%2,830
Mar 30, 2026135.19136.07135.10135.33135.33-0.10%2,922
Mar 27, 2026136.08136.08135.15135.47135.47-0.78%3,279
Mar 26, 2026136.78137.22136.54136.54136.54-0.63%1,116
Mar 25, 2026138.41138.41137.14137.40137.400.44%4,721
Mar 24, 2026134.85137.30134.85136.79136.790.58%2,826
Mar 23, 2026136.57136.74136.00136.00136.001.89%6,713
Mar 20, 2026134.68134.68133.38133.48132.76-1.50%3,825
Mar 19, 2026133.71136.14133.71135.50134.780.55%1,408
Mar 18, 2026136.13136.13134.77134.77134.04-1.35%996
Mar 17, 2026136.53136.77136.53136.62135.88-0.11%1,118
Mar 16, 2026136.85137.42136.60136.76136.030.89%2,241
Mar 13, 2026136.98137.11135.07135.55134.83-0.13%2,933
Mar 12, 2026135.56136.00135.38135.72135.00-1.18%4,515
Mar 11, 2026137.77137.77136.75137.35136.61-0.24%1,019
Mar 10, 2026137.63139.97137.63137.68136.94-0.31%1,816
Mar 9, 2026137.38138.12134.07138.11137.370.21%9,749
Mar 6, 2026137.64137.82137.02137.82137.08-1.72%1,979
Mar 5, 2026141.55141.55139.47140.22139.47-1.65%3,164
Mar 4, 2026142.32142.78142.24142.57141.810.59%11,814
Mar 3, 2026141.52142.16138.91141.74140.98-0.77%5,332
Mar 2, 2026140.85143.31140.84142.84142.080.90%20,335
Feb 27, 2026142.51142.51141.19141.56140.80-1.31%2,433
Feb 26, 2026142.80143.43142.25143.43142.670.41%2,823
Feb 25, 2026142.43142.85141.42142.85142.080.80%3,445
Feb 24, 2026141.43142.05141.43141.71140.950.45%1,761
Feb 23, 2026141.54141.54140.77141.08140.33-1.84%1,715
Feb 20, 2026142.39144.03141.60143.72142.960.64%4,552
Feb 19, 2026142.47142.82142.00142.82142.05-0.03%1,700
Feb 18, 2026143.68144.02142.34142.85142.09-0.28%5,176
Feb 17, 2026143.19143.66143.19143.25142.490.02%2,283