Skip to main content
IC
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
127.56
+2.05 (1.63%)
At close: May 12, 2025, 4:00 PM
127.56
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025128.39128.39126.78127.56127.561.63%28,029
May 9, 2025125.50125.77125.32125.51125.51-0.08%2,809
May 8, 2025125.98126.73125.61125.62125.620.31%5,427
May 7, 2025125.29125.72124.82125.23125.230.40%5,720
May 6, 2025125.11125.19124.45124.74124.74-0.55%5,103
May 5, 2025125.09126.11124.82125.42125.42-0.10%3,601
May 2, 2025124.99125.80124.95125.55125.551.43%5,892
May 1, 2025123.74124.75123.74123.78123.78-0.35%3,578
Apr 30, 2025122.90124.22122.90124.22124.220.42%3,292
Apr 29, 2025122.60123.90122.60123.70123.700.55%4,403
Apr 28, 2025122.50123.06122.09123.03123.030.54%3,648
Apr 25, 2025122.29122.37122.07122.37122.37-0.33%3,018
Apr 24, 2025121.37122.83121.37122.77122.770.97%2,988
Apr 23, 2025123.04123.52121.05121.59121.590.48%5,301
Apr 22, 2025119.28121.01119.28121.01121.012.30%5,416
Apr 21, 2025120.05120.05117.26118.29118.29-1.97%2,816
Apr 17, 2025119.79121.35119.46120.66120.660.60%10,393
Apr 16, 2025120.66121.15119.18119.94119.94-1.00%2,505
Apr 15, 2025121.48121.81120.96121.15121.15-0.48%5,894
Apr 14, 2025121.31121.90121.16121.74121.741.25%7,925
Apr 11, 2025117.90120.32117.75120.24120.241.53%6,065
Apr 10, 2025118.79118.79116.25118.43118.43-1.96%6,912
Apr 9, 2025113.20120.80113.20120.80120.805.81%11,645
Apr 8, 2025118.44118.44113.43114.16114.16-1.42%48,018
Apr 7, 2025114.92117.53113.16115.81115.81-1.67%22,162
Apr 4, 2025121.28121.50117.77117.77117.77-4.92%13,099
Apr 3, 2025124.67125.44123.86123.86123.86-3.20%3,036
Apr 2, 2025126.23128.00126.23127.95127.950.88%2,438
Apr 1, 2025126.79126.93125.94126.84126.840.04%26,488
Mar 31, 2025125.50127.40125.43126.79126.790.80%7,680
Mar 28, 2025125.41125.80125.41125.79125.79-0.92%2,416
Mar 27, 2025127.22127.36126.55126.95126.950.19%6,509
Mar 26, 2025126.50127.20126.50126.71126.710.38%4,862
Mar 25, 2025126.54126.84126.18126.23126.23-0.30%6,081
Mar 24, 2025125.84126.62125.84126.62126.620.99%2,513
Mar 21, 2025125.25125.55124.86125.38124.88-0.60%2,508
Mar 20, 2025126.25126.87125.96126.14125.63-0.41%4,610
Mar 19, 2025126.27127.04125.76126.65126.150.40%4,545
Mar 18, 2025126.05126.16125.93126.15125.65-0.26%10,774
Mar 17, 2025125.01126.94125.01126.48125.981.10%7,126
Mar 14, 2025124.06125.11123.99125.11124.611.62%5,237
Mar 13, 2025124.39124.39122.94123.12122.63-0.78%4,991
Mar 12, 2025125.70125.70124.07124.09123.60-1.09%4,901
Mar 11, 2025127.27127.27125.30125.45124.95-1.52%10,888
Mar 10, 2025127.37128.30127.26127.39126.88-0.72%5,799
Mar 7, 2025126.37128.41126.06128.32127.801.17%14,508
Mar 6, 2025126.21127.05126.15126.83126.32-0.42%7,550
Mar 5, 2025126.20127.64126.20127.37126.860.70%9,048
Mar 4, 2025128.38128.38126.20126.48125.98-1.37%7,654
Mar 3, 2025129.81129.81127.69128.24127.73-0.68%7,119