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
2024-12-31 125.83 125.83 125.15 125.47 0.0M
2024-12-30 126.34 126.34 124.64 125.40 0.0M
2024-12-27 126.86 127.56 126.20 126.47 0.0M
2024-12-26 126.72 127.37 126.72 127.37 0.0M
2024-12-24 126.61 126.95 126.49 126.95 0.0M
2024-12-23 125.80 126.24 125.34 126.24 0.0M
2024-12-20 125.03 127.68 125.00 126.91 0.0M
2024-12-19 126.42 126.42 125.69 125.69 0.0M
2024-12-18 129.53 129.53 125.93 125.93 0.4M
2024-12-17 129.91 129.91 128.86 129.19 0.4M
2024-12-16 130.55 131.43 130.21 130.26 0.0M
2024-12-13 131.85 131.85 130.69 130.83 0.0M
2024-12-12 131.72 131.88 131.46 131.46 0.0M
2024-12-11 132.42 132.62 131.59 131.59 0.0M
2024-12-10 131.33 132.28 131.33 131.78 0.0M
2024-12-09 133.65 133.65 132.71 132.71 0.0M
2024-12-06 134.19 134.19 133.09 133.17 0.0M
2024-12-05 134.43 134.43 133.48 133.49 0.1M
2024-12-04 134.18 134.51 133.99 134.21 0.0M
2024-12-03 135.30 135.30 134.28 134.31 0.0M
2024-12-02 134.53 135.11 134.53 134.90 0.0M
2024-11-29 135.74 135.74 135.42 135.42 0.0M
2024-11-27 135.68 135.68 135.13 135.26 0.0M
2024-11-26 134.52 135.21 134.52 135.21 0.0M
2024-11-25 134.76 135.80 134.76 135.22 0.0M
2024-11-22 132.96 133.75 132.96 133.75 0.0M
2024-11-21 131.35 132.68 131.35 132.61 0.0M
2024-11-20 129.93 130.75 129.93 130.75 0.0M
2024-11-19 129.85 130.50 129.84 130.23 0.0M
2024-11-18 130.51 131.10 130.51 130.70 0.0M
2024-11-15 131.54 131.54 130.35 130.45 0.0M
2024-11-14 131.92 132.03 131.34 131.34 0.0M
2024-11-13 133.28 133.35 132.72 132.72 0.0M
2024-11-12 133.39 133.39 132.67 132.85 0.0M
2024-11-11 133.89 134.30 133.62 133.62 0.0M
2024-11-08 132.34 133.30 132.34 132.88 0.0M
2024-11-07 132.64 132.74 132.31 132.31 0.0M
2024-11-06 132.04 132.23 131.42 132.23 0.0M
2024-11-05 127.68 129.37 127.68 129.37 0.0M
2024-11-04 127.42 127.85 127.42 127.74 0.0M
2024-11-01 128.44 128.44 127.58 127.58 0.0M
2024-10-31 128.23 128.59 127.53 127.53 0.0M
2024-10-30 128.88 128.88 128.24 128.24 0.0M
2024-10-29 128.51 128.59 128.17 128.17 0.0M
2024-10-28 128.14 128.79 128.14 128.61 0.0M
2024-10-25 129.02 129.18 127.73 127.73 0.0M
2024-10-24 128.76 128.87 128.41 128.64 0.0M
2024-10-23 128.55 128.55 128.19 128.49 0.0M
2024-10-22 129.03 129.03 128.55 128.78 0.0M
2024-10-21 130.76 130.76 129.62 129.64 0.0M
2024-10-18 130.84 130.94 130.58 130.94 0.0M
2024-10-17 131.19 131.19 130.44 130.66 0.0M
2024-10-16 130.51 130.93 130.49 130.76 0.0M
2024-10-15 130.09 131.14 129.96 129.96 0.0M
2024-10-14 128.89 129.98 128.89 129.98 0.0M
2024-10-11 128.94 129.11 128.94 129.11 0.0M
2024-10-10 128.18 128.40 127.56 127.92 0.0M
2024-10-09 127.89 128.85 127.89 128.59 0.0M
2024-10-08 127.66 127.91 127.38 127.88 0.0M
2024-10-07 127.89 127.89 127.09 127.42 0.0M
2024-10-04 128.60 128.80 128.27 128.80 0.0M
2024-10-03 128.09 128.37 128.07 128.21 0.0M
2024-10-02 128.72 129.08 128.72 128.88 0.0M
2024-10-01 129.26 129.64 128.84 129.33 0.0M
2024-09-30 129.54 129.79 129.27 129.79 0.0M
2024-09-27 130.03 130.21 129.48 129.59 0.0M
2024-09-26 128.89 129.10 128.72 129.10 0.0M
2024-09-25 129.01 129.01 127.79 127.79 0.0M
2024-09-24 128.65 128.99 128.56 128.66 0.0M
2024-09-23 127.92 128.49 127.92 128.49 0.0M
2024-09-20 128.30 128.38 128.13 128.19 0.0M
2024-09-19 128.93 128.97 128.63 128.92 0.0M
2024-09-18 128.63 128.63 127.99 128.07 0.0M
2024-09-17 128.91 129.04 128.14 128.24 0.0M
2024-09-16 128.08 128.46 127.99 128.36 0.0M
2024-09-13 126.65 127.48 126.63 127.46 0.0M
2024-09-12 125.56 126.10 125.32 126.10 0.1M
2024-09-11 125.31 125.34 124.30 125.34 0.0M
2024-09-10 125.12 125.82 125.06 125.72 0.0M
2024-09-09 125.26 126.15 125.26 125.61 0.0M
2024-09-06 125.88 125.88 124.92 124.92 0.0M
2024-09-05 126.25 126.25 125.65 126.06 0.0M
2024-09-04 127.02 127.36 126.59 126.95 0.0M
2024-09-03 127.86 127.95 127.06 127.06 0.0M
2024-08-30 127.65 128.28 127.19 128.28 0.0M
2024-08-29 127.24 128.14 127.22 127.47 0.0M
2024-08-28 127.13 127.66 126.71 127.26 0.0M
2024-08-27 127.08 127.42 127.08 127.32 0.0M
2024-08-26 127.58 128.28 127.46 127.46 0.0M
2024-08-23 126.37 127.37 126.37 127.37 0.0M
2024-08-22 126.11 126.32 125.77 125.88 0.0M
2024-08-21 125.85 126.30 125.46 126.30 0.0M
2024-08-20 125.63 125.63 125.00 125.07 0.0M
2024-08-19 124.81 125.41 124.81 125.38 0.0M
2024-08-16 123.92 124.75 123.92 124.64 0.0M
2024-08-15 124.33 124.52 123.73 124.34 0.0M
2024-08-14 122.92 123.11 122.78 123.09 0.0M
2024-08-13 122.28 122.80 122.09 122.80 0.0M
2024-08-12 121.80 122.01 121.49 121.49 0.0M
2024-08-09 122.20 122.32 121.85 122.32 0.0M
2024-08-08 122.01 122.28 121.69 122.28 0.0M
2024-08-07 122.96 122.96 120.63 120.63 0.0M
2024-08-06 121.04 122.86 121.04 121.42 0.0M
2024-08-05 120.97 121.57 120.30 120.59 0.0M
2024-08-02 123.63 123.71 122.18 123.35 0.0M
2024-08-01 125.39 125.39 124.51 124.73 0.0M
2024-07-31 126.10 126.10 125.42 125.42 0.0M
2024-07-30 124.80 125.73 124.80 125.64 0.0M
2024-07-29 124.52 124.88 124.28 124.60 0.0M
2024-07-26 123.24 124.69 123.24 124.35 0.0M
2024-07-25 122.38 122.91 122.21 122.30 0.0M
2024-07-24 121.59 122.24 121.25 121.25 0.0M
2024-07-23 122.23 122.45 122.10 122.10 0.0M
2024-07-22 121.99 122.63 121.99 122.63 0.0M
2024-07-19 123.12 123.12 121.62 121.62 0.0M
2024-07-18 124.26 124.29 122.67 122.67 0.0M
2024-07-17 122.81 123.98 122.81 123.64 0.0M
2024-07-16 121.53 123.52 121.53 123.52 0.0M
2024-07-15 121.10 121.58 120.98 120.98 0.0M
2024-07-12 120.36 121.39 120.36 120.86 0.0M
2024-07-11 118.42 119.86 118.42 119.85 0.0M
2024-07-10 117.16 117.93 117.15 117.93 0.0M
2024-07-09 117.06 117.50 116.83 116.88 0.0M
2024-07-08 117.47 117.54 116.98 117.18 0.0M
2024-07-05 117.04 117.04 116.35 116.98 0.0M
2024-07-03 117.46 117.56 117.24 117.28 0.0M
2024-07-02 117.12 117.39 116.92 117.39 0.0M
2024-07-01 118.11 118.11 117.13 117.24 0.0M
2024-06-28 118.52 118.53 117.87 118.20 0.0M
2024-06-27 118.15 118.16 117.65 118.12 0.0M
2024-06-26 118.47 118.47 118.04 118.39 0.0M
2024-06-25 119.69 119.69 118.51 118.78 0.0M
2024-06-24 119.20 120.30 119.20 119.96 0.0M
2024-06-21 119.96 119.96 118.65 119.65 0.0M
2024-06-20 119.44 120.11 119.44 119.55 0.0M
2024-06-18 119.43 119.77 119.22 119.62 0.0M
2024-06-17 117.81 119.27 117.81 119.25 0.0M
2024-06-14 118.36 118.36 117.62 118.08 0.0M
2024-06-13 119.13 119.21 118.38 119.17 0.0M
2024-06-12 119.94 120.13 118.99 119.29 0.0M
2024-06-11 118.59 118.59 118.22 118.47 0.0M
2024-06-10 118.39 119.02 118.39 118.88 0.0M
2024-06-07 118.49 118.99 118.49 118.63 0.0M
2024-06-06 119.02 119.48 118.66 119.01 0.0M
2024-06-05 119.10 119.38 118.43 119.36 0.0M
2024-06-04 119.24 119.24 118.54 118.70 0.0M
2024-06-03 120.52 120.52 118.76 119.42 0.0M
2024-05-31 118.96 120.08 118.55 120.08 0.0M
2024-05-30 117.64 118.50 117.64 118.31 0.0M
2024-05-29 118.04 118.04 117.33 117.44 0.0M
2024-05-28 120.62 120.62 118.74 118.88 0.0M
2024-05-24 119.82 120.22 119.82 120.08 0.0M
2024-05-23 121.03 121.03 119.36 119.46 0.0M
2024-05-22 121.46 121.46 120.48 120.65 0.0M
2024-05-21 121.08 121.25 120.92 121.25 0.0M
2024-05-20 121.61 121.88 121.45 121.52 0.0M
2024-05-17 121.45 121.55 121.26 121.53 0.0M
2024-05-16 121.67 121.70 121.46 121.50 0.0M
2024-05-15 121.89 121.89 121.42 121.57 0.0M
2024-05-14 121.37 121.37 120.47 120.96 0.0M
2024-05-13 121.35 121.65 120.64 120.64 0.0M
2024-05-10 120.79 121.00 120.63 120.86 0.0M
2024-05-09 120.08 120.65 120.08 120.65 0.0M
2024-05-08 119.17 119.57 119.17 119.50 0.0M
2024-05-07 119.49 119.86 119.49 119.58 0.0M
2024-05-06 118.89 119.13 118.89 119.12 0.0M
2024-05-03 118.52 118.60 117.82 118.19 0.0M
2024-05-02 116.93 117.62 116.55 117.44 0.0M
2024-05-01 117.11 117.93 116.50 116.70 0.0M
2024-04-30 118.97 118.97 117.12 117.17 0.0M
2024-04-29 118.34 119.10 118.34 118.93 0.0M
2024-04-26 118.22 118.51 118.12 118.13 0.0M
2024-04-25 117.99 118.38 117.47 118.17 0.0M
2024-04-24 118.55 118.76 118.19 118.76 0.0M
2024-04-23 117.94 118.88 117.94 118.59 0.0M
2024-04-22 117.46 118.23 117.38 117.82 0.0M
2024-04-19 116.56 117.40 116.56 117.14 0.0M
2024-04-18 116.78 117.39 116.34 116.59 0.0M
2024-04-17 117.47 117.47 116.49 116.62 0.0M
2024-04-16 117.64 117.64 116.85 116.98 0.0M
2024-04-15 119.24 119.24 117.45 117.69 0.0M
2024-04-12 119.71 119.81 118.35 118.53 0.0M
2024-04-11 120.84 120.84 119.72 120.26 0.0M
2024-04-10 120.70 121.06 120.15 120.41 0.0M
2024-04-09 122.80 122.80 121.59 122.36 0.1M
2024-04-08 122.29 122.85 122.29 122.36 0.0M
2024-04-05 121.63 122.38 121.63 122.30 0.0M
2024-04-04 123.22 123.50 121.45 121.62 0.0M
2024-04-03 122.46 122.68 122.22 122.52 0.0M
2024-04-02 122.62 122.62 121.88 122.27 0.0M
2024-04-01 124.22 124.22 123.28 123.40 0.0M
2024-03-28 123.97 124.29 123.74 124.18 0.1M
2024-03-27 121.93 123.50 121.93 123.50 0.0M
2024-03-26 122.30 122.34 121.81 121.81 0.0M
2024-03-25 121.92 122.41 121.88 121.88 0.0M
2024-03-22 122.99 122.99 122.25 122.25 0.0M
2024-03-21 122.37 122.96 122.37 122.86 0.0M
2024-03-20 120.83 121.92 120.83 121.92 0.0M
2024-03-19 120.62 120.99 120.30 120.99 0.0M
2024-03-18 120.09 120.45 120.00 120.00 0.0M
2024-03-15 120.19 120.66 120.19 120.49 0.0M
2024-03-14 121.04 121.16 119.84 120.46 0.0M
2024-03-13 121.30 121.86 121.30 121.47 0.0M
2024-03-12 120.73 121.11 120.73 120.98 0.0M
2024-03-11 120.04 120.81 120.04 120.71 0.0M
2024-03-08 121.35 121.35 120.67 120.67 0.0M
2024-03-07 120.51 120.88 120.51 120.87 0.0M
2024-03-06 120.16 120.20 119.59 119.82 0.0M
2024-03-05 119.85 119.85 119.01 119.29 0.0M
2024-03-04 119.33 120.00 119.33 119.68 0.0M
2024-03-01 118.92 119.24 118.65 119.20 0.0M
2024-02-29 118.92 118.92 118.31 118.78 0.0M
2024-02-28 118.32 118.42 118.15 118.15 0.0M
2024-02-27 118.29 118.29 117.93 118.25 0.0M
2024-02-26 118.33 118.43 117.86 117.95 0.0M
2024-02-23 118.11 118.36 117.82 118.29 0.0M
2024-02-22 117.05 117.75 116.83 117.68 0.0M
2024-02-21 115.96 116.50 115.96 116.50 0.0M
2024-02-20 115.75 116.26 115.75 115.96 0.0M
2024-02-16 116.38 117.07 116.32 116.32 0.0M
2024-02-15 115.83 116.95 115.83 116.84 0.0M
2024-02-14 114.98 115.48 114.61 115.39 0.0M
2024-02-13 115.27 115.27 113.83 114.41 0.0M
2024-02-12 115.62 116.59 115.62 116.31 0.0M
2024-02-09 115.17 115.60 114.92 115.58 0.0M
2024-02-08 114.71 115.08 114.60 115.07 0.0M
2024-02-07 114.66 114.86 114.61 114.62 0.0M
2024-02-06 113.96 114.36 113.96 114.25 0.0M
2024-02-05 114.22 114.22 113.46 113.79 0.0M
2024-02-02 114.44 114.87 114.13 114.87 0.0M
2024-02-01 114.21 115.03 114.21 115.03 0.0M
2024-01-31 115.06 115.13 113.91 113.94 0.0M
2024-01-30 114.63 115.34 114.60 115.17 0.0M
2024-01-29 114.59 114.82 114.05 114.80 0.0M
2024-01-26 114.45 114.71 114.22 114.34 0.0M
2024-01-25 113.84 114.22 113.61 114.05 0.0M
2024-01-24 114.51 114.51 113.15 113.15 0.0M
2024-01-23 114.39 114.39 113.59 113.84 0.0M
2024-01-22 113.54 114.13 113.54 114.13 0.0M
2024-01-19 112.97 113.68 112.54 113.42 0.0M
2024-01-18 112.46 112.96 112.00 112.96 0.0M
2024-01-17 112.89 112.89 112.28 112.48 0.0M
2024-01-16 113.22 113.25 112.97 113.25 0.0M
2024-01-12 114.42 114.54 113.58 113.90 0.0M
2024-01-11 113.68 113.89 113.11 113.89 0.0M
2024-01-10 114.01 114.01 113.52 113.87 0.0M
2024-01-09 113.67 113.79 113.44 113.75 0.0M
2024-01-08 113.33 114.37 113.33 114.30 0.0M
2024-01-05 112.75 113.77 112.75 113.30 0.0M
2024-01-04 113.05 113.70 113.03 113.03 0.0M
2024-01-03 114.00 114.00 113.29 113.29 0.0M
2024-01-02 113.98 114.91 113.98 114.61 0.0M