Skip to main content
SPDR SSgA US Large Cap Low Volatility Index ETF (LGLV)
NYSEARCA: LGLV · Real-Time Price · USD
175.95
-0.28 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
175.95
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

LGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025176.85176.85175.79175.95175.95-0.16%13,552
Aug 14, 2025176.57176.57175.80176.23176.23-0.63%11,967
Aug 13, 2025175.68177.36175.68177.36177.361.14%12,328
Aug 12, 2025174.99175.40174.62175.35175.350.37%44,165
Aug 11, 2025175.27175.32174.56174.71174.71-0.29%17,866
Aug 8, 2025175.43175.95175.17175.21175.210.09%7,478
Aug 7, 2025175.96175.99174.32175.05175.050.06%16,503
Aug 6, 2025175.03175.40174.53174.94174.940.26%6,345
Aug 5, 2025175.06175.06174.28174.48174.48-0.10%21,663
Aug 4, 2025173.21174.66173.21174.66174.661.12%20,958
Aug 1, 2025173.22173.22171.98172.72172.72-0.42%12,485
Jul 31, 2025173.46174.82173.25173.45173.45-0.42%20,969
Jul 30, 2025175.57175.57173.50174.19174.19-0.87%20,623
Jul 29, 2025175.47175.72175.20175.71175.710.38%46,267
Jul 28, 2025176.43176.43175.01175.05175.05-0.86%15,126
Jul 25, 2025176.37176.69175.93176.57176.570.23%16,241
Jul 24, 2025176.03176.67176.03176.17176.17-0.15%19,333
Jul 23, 2025176.48176.49175.84176.43176.430.22%14,181
Jul 22, 2025174.52176.21174.52176.05176.051.10%14,769
Jul 21, 2025174.83175.31174.14174.14174.14-0.25%12,703
Jul 18, 2025175.15175.15174.21174.57174.57-9,782
Jul 17, 2025173.51174.72173.51174.57174.570.54%24,538
Jul 16, 2025173.19173.77172.17173.63173.630.51%27,791
Jul 15, 2025174.76174.76172.75172.75172.75-1.25%67,962
Jul 14, 2025174.53174.99174.12174.94174.940.49%15,779
Jul 11, 2025174.57174.57173.58174.08174.08-0.61%156,157
Jul 10, 2025174.94175.82174.72175.15175.150.03%11,325
Jul 9, 2025174.81175.10174.28175.10175.100.36%72,952
Jul 8, 2025174.69175.11174.47174.47174.47-0.36%88,405
Jul 7, 2025175.58175.91174.39175.10175.10-0.48%12,814
Jul 3, 2025175.31176.11175.06175.94175.940.53%16,599
Jul 2, 2025175.47175.47173.81175.01175.01-0.40%56,480
Jul 1, 2025174.41176.32174.30175.71175.710.63%81,679
Jun 30, 2025173.46174.61173.36174.61174.610.75%45,564
Jun 27, 2025172.90174.13172.71173.31173.310.34%86,978
Jun 26, 2025172.16172.78171.98172.72172.720.46%31,438
Jun 25, 2025173.83173.83171.91171.93171.93-1.13%45,133
Jun 24, 2025173.94174.21173.22173.90173.900.33%34,214
Jun 23, 2025171.70173.39171.49173.32173.320.66%10,825
Jun 20, 2025172.95172.95171.83172.18171.36-0.02%24,771
Jun 18, 2025173.01173.01172.13172.22171.40-0.12%17,759
Jun 17, 2025172.98173.11172.23172.43171.61-0.61%14,502
Jun 16, 2025174.20174.36173.15173.48172.650.14%16,541
Jun 13, 2025174.15174.52172.98173.23172.40-0.90%17,034
Jun 12, 2025173.29174.82173.29174.81173.980.69%16,907
Jun 11, 2025174.74174.74173.28173.61172.78-0.40%18,405
Jun 10, 2025174.06174.43173.88174.30173.470.28%11,964
Jun 9, 2025174.65174.65172.95173.81172.98-0.40%19,942
Jun 6, 2025174.60174.96174.00174.51173.680.55%16,223
Jun 5, 2025174.17174.17173.35173.55172.72-0.24%32,312