SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
173.06
+1.35 (0.79%)
At close: May 12, 2025, 4:00 PM
173.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 174.39 | 174.39 | 172.07 | 172.70 | - | 0.57% | 19,862 |
| May 9, 2025 | 172.06 | 172.10 | 171.30 | 171.71 | 171.71 | -0.03% | 15,840 |
| May 8, 2025 | 172.70 | 173.28 | 171.67 | 171.76 | 171.76 | -0.06% | 16,950 |
| May 7, 2025 | 171.57 | 172.48 | 171.34 | 171.87 | 171.87 | 0.55% | 16,467 |
| May 6, 2025 | 170.99 | 171.56 | 170.10 | 170.93 | 170.93 | -0.46% | 42,695 |
| May 5, 2025 | 171.61 | 172.36 | 171.12 | 171.72 | 171.72 | -0.19% | 20,480 |
| May 2, 2025 | 171.91 | 172.38 | 171.28 | 172.05 | 172.05 | 1.25% | 37,622 |
| May 1, 2025 | 170.33 | 170.96 | 169.83 | 169.92 | 169.92 | -0.50% | 94,914 |
| Apr 30, 2025 | 169.12 | 170.84 | 167.84 | 170.77 | 170.77 | 0.56% | 59,599 |
| Apr 29, 2025 | 168.48 | 170.22 | 168.48 | 169.82 | 169.82 | 0.44% | 19,896 |
| Apr 28, 2025 | 168.72 | 169.51 | 167.92 | 169.08 | 169.08 | 0.42% | 61,811 |
| Apr 25, 2025 | 168.68 | 168.68 | 167.12 | 168.38 | 168.38 | -0.27% | 17,085 |
| Apr 24, 2025 | 167.79 | 169.08 | 166.81 | 168.84 | 168.84 | 0.60% | 61,251 |
| Apr 23, 2025 | 169.63 | 169.64 | 167.16 | 167.83 | 167.83 | 0.12% | 69,419 |
| Apr 22, 2025 | 165.31 | 167.88 | 165.31 | 167.63 | 167.63 | 2.20% | 35,341 |
| Apr 21, 2025 | 166.33 | 166.47 | 162.43 | 164.03 | 164.03 | -1.93% | 16,308 |
| Apr 17, 2025 | 166.74 | 168.38 | 166.74 | 167.26 | 167.26 | 0.44% | 13,931 |
| Apr 16, 2025 | 168.19 | 168.90 | 165.84 | 166.52 | 166.52 | -0.90% | 24,185 |
| Apr 15, 2025 | 168.84 | 169.52 | 168.04 | 168.04 | 168.04 | -0.38% | 113,672 |
| Apr 14, 2025 | 168.02 | 169.43 | 167.85 | 168.68 | 168.68 | 1.43% | 62,765 |
| Apr 11, 2025 | 163.63 | 166.93 | 162.77 | 166.31 | 166.31 | 1.26% | 223,765 |
| Apr 10, 2025 | 164.50 | 165.23 | 160.34 | 164.24 | 164.24 | -1.14% | 195,018 |
| Apr 9, 2025 | 156.72 | 166.47 | 156.15 | 166.14 | 166.14 | 5.20% | 66,721 |
| Apr 8, 2025 | 163.51 | 163.57 | 156.26 | 157.93 | 157.93 | -1.02% | 25,240 |
| Apr 7, 2025 | 158.29 | 164.01 | 155.93 | 159.56 | 159.56 | -1.60% | 183,247 |
| Apr 4, 2025 | 170.00 | 170.00 | 162.10 | 162.16 | 162.16 | -5.45% | 24,975 |
| Apr 3, 2025 | 172.54 | 172.92 | 171.50 | 171.51 | 171.51 | -1.88% | 79,664 |
| Apr 2, 2025 | 173.42 | 175.00 | 173.42 | 174.80 | 174.80 | 0.32% | 10,068 |
| Apr 1, 2025 | 173.73 | 174.57 | 172.78 | 174.25 | 174.25 | 0.12% | 26,351 |
| Mar 31, 2025 | 171.94 | 174.39 | 171.94 | 174.04 | 174.04 | 1.12% | 160,752 |
| Mar 28, 2025 | 173.09 | 173.09 | 171.84 | 172.11 | 172.11 | -0.57% | 23,712 |
| Mar 27, 2025 | 172.84 | 173.69 | 172.61 | 173.09 | 173.09 | 0.30% | 12,963 |
| Mar 26, 2025 | 171.98 | 173.20 | 171.98 | 172.57 | 172.57 | 0.54% | 25,169 |
| Mar 25, 2025 | 172.00 | 172.22 | 171.33 | 171.65 | 171.65 | -0.17% | 16,845 |
| Mar 24, 2025 | 171.78 | 172.17 | 171.48 | 171.94 | 171.94 | 0.44% | 108,347 |
| Mar 21, 2025 | 171.26 | 171.35 | 170.79 | 171.19 | 170.42 | -0.53% | 28,574 |
| Mar 20, 2025 | 171.94 | 172.83 | 171.59 | 172.11 | 171.33 | -0.26% | 23,875 |
| Mar 19, 2025 | 172.01 | 172.84 | 171.73 | 172.56 | 171.79 | 0.38% | 15,173 |
| Mar 18, 2025 | 172.14 | 172.51 | 171.48 | 171.91 | 171.14 | -0.41% | 18,482 |
| Mar 17, 2025 | 170.16 | 173.00 | 170.16 | 172.61 | 171.84 | 1.20% | 16,706 |
| Mar 14, 2025 | 168.97 | 170.65 | 168.97 | 170.56 | 169.79 | 1.28% | 109,213 |
| Mar 13, 2025 | 168.98 | 169.72 | 167.94 | 168.41 | 167.65 | -0.36% | 102,404 |
| Mar 12, 2025 | 170.64 | 170.64 | 168.58 | 169.01 | 168.25 | -0.85% | 36,560 |
| Mar 11, 2025 | 172.05 | 172.05 | 170.01 | 170.46 | 169.69 | -1.59% | 35,647 |
| Mar 10, 2025 | 172.93 | 175.60 | 172.27 | 173.21 | 172.43 | -0.54% | 23,453 |
| Mar 7, 2025 | 172.19 | 174.28 | 171.70 | 174.15 | 173.37 | 0.98% | 11,591 |
| Mar 6, 2025 | 172.87 | 172.91 | 171.71 | 172.46 | 171.69 | -0.67% | 61,069 |
| Mar 5, 2025 | 172.50 | 174.02 | 171.96 | 173.63 | 172.85 | 0.60% | 9,410 |
| Mar 4, 2025 | 174.91 | 175.20 | 172.54 | 172.59 | 171.82 | -1.59% | 26,163 |
| Mar 3, 2025 | 175.01 | 176.21 | 174.39 | 175.37 | 174.58 | 0.33% | 185,335 |