SPDR® Russell 1000 Low Volatility Focus ETF

ONEV
🏛️ usa →
132.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 114.67 114.69 114.24 114.43 0.0M
2023-12-28 114.81 114.91 114.68 114.77 0.0M
2023-12-27 114.88 114.91 114.60 114.63 0.0M
2023-12-26 114.36 114.96 114.16 114.69 0.0M
2023-12-22 114.36 114.49 113.90 114.17 0.0M
2023-12-21 113.61 113.77 113.02 113.76 0.0M
2023-12-20 113.77 114.58 112.63 112.65 0.0M
2023-12-19 113.68 114.31 113.68 114.27 0.0M
2023-12-18 113.98 113.98 113.32 113.44 0.0M
2023-12-15 114.92 114.92 113.70 113.96 0.0M
2023-12-14 114.67 115.17 114.55 114.89 0.0M
2023-12-13 111.58 113.55 111.40 113.46 0.0M
2023-12-12 111.43 111.72 111.35 111.44 0.0M
2023-12-11 110.79 111.42 110.79 111.41 0.0M
2023-12-08 110.31 110.70 110.25 110.60 0.0M
2023-12-07 110.13 110.44 110.13 110.36 0.0M
2023-12-06 110.33 110.62 109.94 109.94 0.0M
2023-12-05 110.25 110.29 109.90 109.90 0.0M
2023-12-04 110.04 111.02 110.04 111.02 0.0M
2023-12-01 108.84 110.71 108.84 110.68 0.0M
2023-11-30 108.58 109.00 108.41 108.99 0.0M
2023-11-29 108.48 108.48 107.74 107.85 0.0M
2023-11-28 108.40 108.40 107.88 107.88 0.1M
2023-11-27 108.44 108.44 108.02 108.23 0.0M
2023-11-24 108.41 108.42 108.40 108.42 0.0M
2023-11-22 108.13 108.29 108.02 108.09 0.0M
2023-11-21 107.24 107.76 107.24 107.50 0.0M
2023-11-20 106.99 107.90 106.99 107.65 0.0M
2023-11-17 107.39 107.52 107.31 107.39 0.0M
2023-11-16 107.70 107.89 106.72 106.97 0.0M
2023-11-15 107.62 108.22 107.51 107.58 0.0M
2023-11-14 106.00 107.47 106.00 107.26 0.0M
2023-11-13 104.53 104.56 104.26 104.47 0.0M
2023-11-10 103.74 104.62 103.74 104.60 0.0M
2023-11-09 104.54 104.54 103.50 103.50 0.0M
2023-11-08 104.67 104.67 104.00 104.18 0.0M
2023-11-07 104.15 104.61 104.15 104.40 0.0M
2023-11-06 105.35 105.35 104.56 104.68 0.0M
2023-11-03 105.32 105.65 105.18 105.18 0.0M
2023-11-02 102.67 103.56 102.67 103.54 0.0M
2023-11-01 101.33 101.95 100.64 101.85 0.0M
2023-10-31 100.34 101.42 100.34 101.30 0.0M
2023-10-30 100.09 100.55 99.72 100.45 0.0M
2023-10-27 101.05 101.05 99.61 99.61 0.0M
2023-10-26 100.45 101.38 100.45 100.84 0.0M
2023-10-25 100.93 101.23 100.65 100.66 0.0M
2023-10-24 101.79 101.79 101.26 101.53 0.0M
2023-10-23 101.52 101.90 101.04 101.04 0.0M
2023-10-20 102.84 102.84 101.97 101.97 0.0M
2023-10-19 104.15 104.41 102.97 103.01 0.0M
2023-10-18 105.75 105.75 104.39 104.39 0.0M
2023-10-17 105.96 106.54 105.82 105.98 0.0M
2023-10-16 105.34 105.69 105.26 105.43 0.0M
2023-10-13 104.87 104.87 103.93 104.16 0.0M
2023-10-12 105.19 105.19 103.90 104.33 0.0M
2023-10-11 105.58 105.84 105.17 105.83 0.0M
2023-10-10 105.05 105.87 105.05 105.37 0.0M
2023-10-09 103.43 104.74 103.43 104.74 0.0M
2023-10-06 102.44 104.09 102.27 103.72 0.0M
2023-10-05 103.36 103.36 102.65 103.04 0.0M
2023-10-04 102.92 103.31 102.19 103.31 0.0M
2023-10-03 103.59 103.59 102.32 102.61 0.0M
2023-10-02 105.05 105.05 103.54 103.76 0.1M
2023-09-29 106.16 106.16 104.85 104.88 0.0M
2023-09-28 104.84 105.71 104.82 105.32 0.0M
2023-09-27 104.80 104.88 103.97 104.48 0.0M
2023-09-26 105.17 105.17 104.28 104.28 0.0M
2023-09-25 105.38 105.94 105.38 105.80 0.0M
2023-09-22 105.70 105.93 105.36 105.36 0.0M
2023-09-21 106.60 106.60 105.62 105.62 0.0M
2023-09-20 107.78 108.05 106.99 106.99 0.0M
2023-09-19 107.45 107.50 106.79 107.14 0.0M
2023-09-18 107.01 107.45 107.01 107.26 0.0M
2023-09-15 108.18 108.28 107.62 107.62 0.0M
2023-09-14 107.93 108.41 107.93 108.37 0.0M
2023-09-13 107.77 107.77 106.92 107.22 0.0M
2023-09-12 107.70 107.98 107.47 107.60 0.0M
2023-09-11 107.99 108.04 107.62 107.62 0.0M
2023-09-08 107.69 107.86 107.51 107.53 0.0M
2023-09-07 107.23 107.33 107.18 107.30 0.0M
2023-09-06 107.79 107.87 107.44 107.54 0.0M
2023-09-05 109.06 109.06 107.86 107.86 0.0M
2023-09-01 109.71 109.95 109.44 109.59 0.0M
2023-08-31 109.69 109.69 109.08 109.08 0.0M
2023-08-30 109.43 109.71 109.43 109.54 0.0M
2023-08-29 108.27 109.33 108.27 109.33 0.0M
2023-08-28 107.88 108.52 107.88 108.33 0.0M
2023-08-25 107.39 107.81 107.29 107.53 0.0M
2023-08-24 107.60 108.18 107.15 107.16 0.0M
2023-08-23 107.31 107.73 107.26 107.72 0.0M
2023-08-22 107.63 107.63 107.07 107.11 0.0M
2023-08-21 107.90 107.90 106.92 107.54 0.0M
2023-08-18 106.95 107.76 106.95 107.66 0.0M
2023-08-17 108.73 108.73 107.44 107.44 0.0M
2023-08-16 108.66 108.66 108.39 108.39 0.0M
2023-08-15 109.54 109.54 109.02 109.09 0.0M
2023-08-14 110.29 110.47 110.26 110.47 0.0M
2023-08-11 110.57 110.74 110.57 110.57 0.1M
2023-08-10 111.05 111.52 110.43 110.50 0.0M
2023-08-09 111.06 111.19 110.64 110.66 0.0M
2023-08-08 109.87 110.66 109.87 110.66 0.0M
2023-08-07 110.94 111.34 110.94 111.27 0.0M
2023-08-04 110.88 111.48 110.36 110.36 0.0M
2023-08-03 111.00 111.12 110.95 110.95 0.0M
2023-08-02 110.82 111.48 110.82 111.19 0.0M
2023-08-01 111.60 111.94 111.36 111.68 0.0M
2023-07-31 111.89 111.98 111.49 111.69 0.0M
2023-07-28 111.72 111.72 111.36 111.56 0.0M
2023-07-27 112.82 112.82 111.11 111.11 0.0M
2023-07-26 112.05 112.29 112.05 112.23 0.0M
2023-07-25 112.03 112.37 112.03 112.31 0.0M
2023-07-24 111.60 112.07 111.59 111.88 0.0M
2023-07-21 112.03 112.03 111.67 111.75 0.0M
2023-07-20 111.77 111.77 111.38 111.69 0.0M
2023-07-19 111.53 111.71 111.40 111.70 0.0M
2023-07-18 110.97 111.43 110.89 111.15 0.0M
2023-07-17 110.10 110.55 109.96 110.43 0.0M
2023-07-14 110.77 110.77 110.12 110.14 0.0M
2023-07-13 110.85 110.90 110.57 110.77 0.0M
2023-07-12 111.01 111.01 110.38 110.38 0.0M
2023-07-11 109.01 110.13 109.01 110.12 0.0M
2023-07-10 107.71 108.80 107.71 108.80 0.0M
2023-07-07 108.04 108.71 107.91 107.91 0.0M
2023-07-06 107.73 107.73 106.82 107.56 0.0M
2023-07-05 108.35 108.38 108.07 108.25 0.0M
2023-07-03 108.70 108.91 108.40 108.86 0.0M
2023-06-30 108.09 108.68 108.09 108.55 0.0M
2023-06-29 106.82 107.67 106.82 107.64 0.0M
2023-06-28 106.41 106.65 106.29 106.65 0.0M
2023-06-27 105.49 106.99 105.49 106.89 0.0M
2023-06-26 104.65 105.85 104.65 105.59 0.0M
2023-06-23 105.15 105.18 104.77 104.77 0.0M
2023-06-22 105.66 105.67 105.32 105.52 0.0M
2023-06-21 105.91 106.20 105.91 105.92 0.0M
2023-06-20 106.69 106.69 105.85 105.98 0.0M
2023-06-16 107.79 107.79 107.30 107.42 0.0M
2023-06-15 106.35 107.27 106.35 107.21 0.0M
2023-06-14 106.65 106.79 105.82 105.93 0.0M
2023-06-13 105.40 106.35 105.40 106.23 0.0M
2023-06-12 104.60 105.31 104.43 105.18 0.0M
2023-06-09 104.99 105.08 104.56 104.63 0.1M
2023-06-08 104.98 105.00 104.52 104.86 0.0M
2023-06-07 104.24 105.06 104.24 105.03 0.0M
2023-06-06 103.30 104.08 103.30 104.03 0.0M
2023-06-05 103.68 103.68 103.17 103.29 0.0M
2023-06-02 102.27 104.00 102.27 103.98 0.0M
2023-06-01 100.84 101.71 100.75 101.45 0.0M
2023-05-31 102.03 102.03 100.80 101.07 0.0M
2023-05-30 102.80 102.80 102.22 102.45 0.0M
2023-05-26 102.35 102.79 102.35 102.73 0.0M
2023-05-25 101.80 102.31 101.49 102.06 0.0M
2023-05-24 103.03 103.03 101.97 102.06 0.0M
2023-05-23 103.80 104.08 103.19 103.19 0.0M
2023-05-22 104.14 104.37 103.90 104.25 0.0M
2023-05-19 104.95 104.95 104.09 104.31 0.0M
2023-05-18 104.18 104.68 103.66 104.67 0.0M
2023-05-17 103.37 104.06 102.96 103.96 0.0M
2023-05-16 103.85 103.85 103.06 103.06 0.0M
2023-05-15 104.09 104.60 103.93 104.32 0.0M
2023-05-12 104.04 104.08 103.50 104.08 0.0M
2023-05-11 103.79 103.97 103.76 103.97 0.0M
2023-05-10 104.93 104.93 103.56 104.47 0.0M
2023-05-09 104.30 104.57 104.30 104.34 0.0M
2023-05-08 105.20 105.20 104.41 104.64 0.0M
2023-05-05 104.05 105.10 104.05 104.83 0.0M
2023-05-04 104.04 104.04 103.20 103.37 0.0M
2023-05-03 104.77 105.70 104.45 104.45 0.0M
2023-05-02 105.52 105.52 103.79 104.86 0.0M
2023-05-01 105.71 106.44 105.71 106.14 0.0M
2023-04-28 104.60 105.96 104.60 105.85 0.0M
2023-04-27 103.80 104.95 103.80 104.90 0.0M
2023-04-26 104.33 104.36 103.18 103.44 0.0M
2023-04-25 105.33 105.33 104.46 104.46 0.0M
2023-04-24 106.18 106.18 105.69 106.02 0.0M
2023-04-21 105.95 105.95 105.53 105.89 0.0M
2023-04-20 106.02 106.17 105.64 105.91 0.0M
2023-04-19 105.86 106.16 105.78 105.99 0.0M
2023-04-18 106.63 106.63 106.00 106.28 0.0M
2023-04-17 105.67 106.12 105.47 106.12 0.0M
2023-04-14 105.69 106.26 105.02 105.49 0.5M
2023-04-13 105.21 106.12 105.21 105.98 0.0M
2023-04-12 106.00 106.23 105.24 105.31 0.0M
2023-04-11 105.00 106.13 105.00 105.69 0.0M
2023-04-10 104.02 104.89 104.02 104.85 0.0M
2023-04-06 104.49 104.49 103.93 104.26 0.0M
2023-04-05 104.43 104.46 103.86 104.30 0.0M
2023-04-04 106.09 106.09 104.08 104.44 0.0M
2023-04-03 106.05 106.05 105.46 105.73 0.0M
2023-03-31 104.64 105.61 104.16 105.61 0.0M
2023-03-30 104.15 104.34 103.86 103.99 0.0M
2023-03-29 103.34 103.57 103.06 103.54 0.0M
2023-03-28 102.14 102.54 102.05 102.39 0.0M
2023-03-27 102.09 102.42 101.68 102.13 0.0M
2023-03-24 99.56 101.35 99.56 101.14 0.0M
2023-03-23 101.09 102.00 100.05 100.52 0.0M
2023-03-22 103.13 103.20 101.03 101.03 0.0M
2023-03-21 103.20 103.20 102.42 102.98 0.0M
2023-03-20 101.10 101.93 101.10 101.93 0.0M
2023-03-17 101.67 101.67 100.55 100.77 0.0M
2023-03-16 100.95 102.45 100.82 102.40 0.0M
2023-03-15 100.88 101.17 100.25 101.03 0.0M
2023-03-14 102.92 103.49 101.75 102.56 0.0M
2023-03-13 101.30 102.24 100.71 101.41 0.0M
2023-03-10 103.98 104.01 101.67 102.06 0.0M
2023-03-09 106.13 106.23 104.31 104.31 0.0M
2023-03-08 105.66 106.11 105.66 105.98 0.0M
2023-03-07 107.04 107.04 105.67 105.80 0.0M
2023-03-06 108.08 108.10 107.03 107.16 0.0M
2023-03-03 107.43 107.96 107.04 107.88 0.0M
2023-03-02 105.43 106.94 105.38 106.85 0.0M
2023-03-01 106.03 106.15 105.55 105.96 0.0M
2023-02-28 106.18 106.96 106.18 106.32 0.0M
2023-02-27 107.50 107.65 106.33 106.48 0.0M
2023-02-24 105.93 106.49 105.93 106.49 0.0M
2023-02-23 107.30 107.56 106.48 107.23 0.0M
2023-02-22 107.41 107.72 107.00 107.03 0.0M
2023-02-21 108.45 108.55 107.29 107.29 0.0M
2023-02-17 109.20 109.58 108.84 109.51 0.0M
2023-02-16 109.38 110.13 109.36 109.36 0.0M
2023-02-15 109.06 110.01 108.91 110.01 0.0M
2023-02-14 109.51 110.11 108.88 109.67 0.0M
2023-02-13 109.15 110.02 109.15 110.02 0.0M
2023-02-10 108.00 108.76 108.00 108.76 0.0M
2023-02-09 109.65 110.16 108.04 108.25 0.0M
2023-02-08 109.53 110.00 109.28 109.28 0.0M
2023-02-07 108.98 110.32 108.71 110.32 0.0M
2023-02-06 110.15 110.15 109.34 109.53 0.0M
2023-02-03 110.86 111.00 110.32 110.46 0.0M
2023-02-02 110.70 111.63 110.70 111.40 0.0M
2023-02-01 109.05 110.81 108.80 110.26 0.0M
2023-01-31 107.66 108.99 107.66 108.99 0.0M
2023-01-30 107.73 108.22 107.20 107.20 0.0M
2023-01-27 107.66 108.40 107.52 107.97 0.0M
2023-01-26 107.11 108.01 107.08 108.01 0.0M
2023-01-25 106.32 107.20 105.93 107.20 0.0M
2023-01-24 106.90 107.14 106.89 106.97 0.0M
2023-01-23 105.94 107.37 105.94 107.00 0.0M
2023-01-20 105.08 106.04 104.99 106.03 0.0M
2023-01-19 104.95 104.99 104.35 104.51 0.0M
2023-01-18 107.22 107.59 105.67 105.67 0.0M
2023-01-17 107.60 107.92 106.98 107.00 0.0M
2023-01-13 106.56 107.59 106.56 107.46 0.0M
2023-01-12 107.20 107.48 106.61 107.18 0.0M
2023-01-11 106.65 107.22 106.60 107.22 0.0M
2023-01-10 105.21 106.14 105.21 106.14 0.0M
2023-01-09 105.77 106.73 105.54 105.54 0.0M
2023-01-06 103.86 105.93 103.86 105.66 0.0M
2023-01-05 103.78 103.78 103.05 103.20 0.0M
2023-01-04 103.55 104.60 103.55 104.18 0.0M
2023-01-03 103.82 103.82 102.47 103.08 0.0M