SPDR® SSGA US Small Cap Low Volatility Index ETF

SMLV
🏛️ usa →
130.22
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
2022-12-30 107.88 107.90 107.05 107.65 0.0M
2022-12-29 106.93 108.47 106.93 108.28 0.0M
2022-12-28 108.27 108.27 106.58 106.58 0.0M
2022-12-27 107.96 108.45 107.92 108.10 0.0M
2022-12-23 106.65 108.07 106.65 108.07 0.0M
2022-12-22 108.44 108.44 105.89 107.16 0.0M
2022-12-21 107.58 108.59 107.20 108.16 0.0M
2022-12-20 106.69 106.92 105.78 106.47 0.0M
2022-12-19 106.36 106.52 105.81 106.09 0.0M
2022-12-16 106.84 106.84 105.51 106.33 0.0M
2022-12-15 108.35 108.68 107.70 107.72 0.0M
2022-12-14 111.27 111.28 109.95 109.95 0.0M
2022-12-13 112.88 112.88 110.75 110.78 0.0M
2022-12-12 110.91 110.91 110.04 110.64 0.0M
2022-12-09 110.59 110.70 110.08 110.08 0.0M
2022-12-08 110.67 111.36 110.52 110.76 0.0M
2022-12-07 111.08 111.20 110.45 110.54 0.0M
2022-12-06 111.76 111.76 110.40 110.84 0.0M
2022-12-05 111.28 111.63 111.28 111.63 0.0M
2022-12-02 113.98 114.57 113.98 114.25 0.0M
2022-12-01 114.17 114.20 113.77 114.01 0.0M
2022-11-30 112.61 113.97 110.92 113.97 0.0M
2022-11-29 112.46 112.46 111.84 111.89 0.0M
2022-11-28 112.87 112.87 111.64 111.76 0.0M
2022-11-25 113.58 113.62 113.58 113.62 0.0M
2022-11-23 113.37 113.37 112.61 113.02 0.0M
2022-11-22 112.53 113.09 112.27 113.01 0.0M
2022-11-21 111.92 112.16 111.68 112.05 0.0M
2022-11-18 112.96 112.96 111.66 111.85 0.0M
2022-11-17 111.53 111.53 110.22 110.95 0.0M
2022-11-16 111.62 111.67 111.28 111.28 0.0M
2022-11-15 112.32 113.10 111.89 112.39 0.0M
2022-11-14 111.80 112.17 111.40 111.40 0.0M
2022-11-11 112.82 113.25 111.69 111.94 0.0M
2022-11-10 111.06 112.82 111.06 112.73 0.0M
2022-11-09 108.99 109.36 108.36 108.36 0.0M
2022-11-08 110.38 110.88 109.23 109.82 0.0M
2022-11-07 109.25 110.10 109.04 109.85 0.0M
2022-11-04 108.25 109.01 107.54 108.95 0.0M
2022-11-03 107.27 107.87 107.17 107.46 0.0M
2022-11-02 110.04 110.52 108.27 108.27 0.0M
2022-11-01 110.38 110.90 110.38 110.57 0.0M
2022-10-31 110.37 110.77 110.37 110.50 0.0M
2022-10-28 108.98 110.41 108.98 110.31 0.0M
2022-10-27 108.28 108.93 107.64 107.75 0.0M
2022-10-26 107.26 108.35 107.26 107.42 0.0M
2022-10-25 105.50 107.27 105.50 107.07 0.0M
2022-10-24 105.64 105.98 105.13 105.65 0.0M
2022-10-21 103.47 104.96 102.96 104.80 0.0M
2022-10-20 104.18 104.52 102.47 102.74 0.0M
2022-10-19 104.57 104.76 103.35 104.28 0.0M
2022-10-18 106.41 106.41 104.50 105.03 0.0M
2022-10-17 103.66 104.32 103.66 104.21 0.0M
2022-10-14 104.00 104.00 101.68 101.69 0.0M
2022-10-13 99.04 103.45 99.01 103.14 0.0M
2022-10-12 100.38 100.72 100.38 100.40 0.0M
2022-10-11 99.65 101.32 99.65 100.81 0.0M
2022-10-10 100.34 100.91 100.27 100.27 0.0M
2022-10-07 100.46 100.47 99.69 99.86 0.0M
2022-10-06 102.54 102.79 101.86 101.93 0.0M
2022-10-05 102.32 102.92 102.32 102.64 0.0M
2022-10-04 102.30 103.79 102.30 103.69 0.0M
2022-10-03 99.56 101.27 99.56 100.84 0.0M
2022-09-30 100.43 100.46 98.74 98.74 0.0M
2022-09-29 99.14 99.42 98.95 99.40 0.0M
2022-09-28 100.90 101.61 100.90 101.06 0.0M
2022-09-27 100.74 100.95 99.16 99.16 0.0M
2022-09-26 100.42 101.51 99.63 100.12 0.0M
2022-09-23 101.60 101.61 100.22 101.12 0.0M
2022-09-22 104.02 104.02 102.81 102.95 0.0M
2022-09-21 105.98 106.13 104.47 104.49 0.0M
2022-09-20 105.75 105.75 104.59 105.21 0.0M
2022-09-19 104.52 106.15 104.52 106.15 0.0M
2022-09-16 104.01 104.94 103.62 104.93 0.0M
2022-09-15 106.09 106.52 105.52 105.90 0.0M
2022-09-14 106.64 106.64 105.54 106.35 0.0M
2022-09-13 108.12 108.12 106.22 106.23 0.0M
2022-09-12 109.07 109.47 109.01 109.36 0.0M
2022-09-09 107.69 108.36 107.69 108.28 0.0M
2022-09-08 106.21 106.89 105.31 106.79 0.0M
2022-09-07 105.25 106.63 105.25 106.63 0.0M
2022-09-06 105.99 105.99 104.76 105.02 0.0M
2022-09-02 107.73 107.73 105.56 105.83 0.0M
2022-09-01 106.50 106.70 105.97 106.70 0.0M
2022-08-31 108.31 108.31 107.28 107.28 0.0M
2022-08-30 108.56 108.56 108.02 108.04 0.0M
2022-08-29 108.96 109.59 108.96 109.07 0.0M
2022-08-26 111.33 111.33 110.01 110.09 0.0M
2022-08-25 112.03 112.61 111.87 112.61 0.0M
2022-08-24 111.32 111.61 111.13 111.29 0.0M
2022-08-23 112.11 112.16 111.52 111.52 0.0M
2022-08-22 113.65 113.65 112.00 112.11 0.0M
2022-08-19 114.40 114.43 114.09 114.32 0.0M
2022-08-18 114.99 115.60 114.83 115.41 0.0M
2022-08-17 115.44 115.44 114.56 115.01 0.0M
2022-08-16 115.42 116.05 115.39 116.00 0.0M
2022-08-15 114.29 115.30 114.20 115.28 0.1M
2022-08-12 113.36 114.52 113.27 114.50 0.0M
2022-08-11 113.17 113.17 112.72 112.76 0.0M
2022-08-10 112.08 112.09 111.86 111.95 0.0M
2022-08-09 110.41 110.47 109.98 110.28 0.0M
2022-08-08 110.52 111.32 110.40 110.81 0.0M
2022-08-05 109.50 110.32 109.50 110.29 0.0M
2022-08-04 110.56 110.56 109.85 109.92 0.0M
2022-08-03 111.04 111.04 110.20 110.80 0.0M
2022-08-02 111.00 111.48 110.46 110.46 0.0M
2022-08-01 110.65 112.13 110.65 111.79 0.0M
2022-07-29 111.01 111.44 111.01 111.44 0.0M
2022-07-28 109.78 110.77 109.78 110.77 0.0M
2022-07-27 109.21 109.92 108.72 109.83 0.0M
2022-07-26 108.05 108.56 108.05 108.52 0.0M
2022-07-25 107.63 108.11 107.62 108.10 0.0M
2022-07-22 107.41 108.21 106.68 107.13 0.0M
2022-07-21 107.07 107.52 106.53 107.52 0.0M
2022-07-20 106.67 107.17 106.20 107.16 0.0M
2022-07-19 105.06 106.67 105.06 106.64 0.0M
2022-07-18 104.75 104.76 103.81 103.92 0.0M
2022-07-15 103.80 104.43 103.80 104.42 0.0M
2022-07-14 101.92 102.50 101.49 102.49 0.0M
2022-07-13 103.35 103.68 102.71 103.29 0.0M
2022-07-12 104.13 105.03 103.77 103.91 0.0M
2022-07-11 104.08 104.63 104.08 104.22 0.0M
2022-07-08 105.43 105.43 104.46 104.83 0.0M
2022-07-07 105.76 105.76 105.29 105.35 0.0M
2022-07-06 105.08 105.08 104.16 104.73 0.0M
2022-07-05 103.58 105.28 103.50 105.27 0.0M
2022-07-01 104.24 105.91 104.22 105.76 0.0M
2022-06-30 103.06 104.86 103.06 104.29 0.0M
2022-06-29 105.17 105.17 103.96 104.28 0.0M
2022-06-28 105.48 105.65 104.73 104.73 0.0M
2022-06-27 105.55 106.24 105.55 105.94 0.0M
2022-06-24 104.77 105.58 104.50 105.38 0.0M
2022-06-23 103.20 103.20 102.12 103.07 0.0M
2022-06-22 100.95 102.91 100.95 102.71 0.0M
2022-06-21 101.75 102.90 101.75 102.29 0.0M
2022-06-17 101.07 101.07 100.66 100.86 0.0M
2022-06-16 100.82 101.04 100.45 100.61 0.0M
2022-06-15 103.41 104.18 103.41 103.83 0.0M
2022-06-14 103.15 103.15 102.20 102.78 0.0M
2022-06-13 104.00 104.00 103.05 103.05 0.0M
2022-06-10 107.04 107.04 106.06 106.41 0.0M
2022-06-09 109.55 109.66 107.96 107.96 0.0M
2022-06-08 110.36 110.66 109.60 109.63 0.0M
2022-06-07 110.24 111.38 110.24 111.38 0.0M
2022-06-06 110.54 110.68 110.52 110.68 0.0M
2022-06-03 110.44 110.44 109.99 110.17 0.0M
2022-06-02 109.65 111.18 109.65 111.18 0.0M
2022-06-01 109.26 110.13 108.62 109.80 0.0M
2022-05-31 110.23 110.30 109.28 109.97 0.0M
2022-05-27 109.51 110.48 109.51 110.48 0.0M
2022-05-26 108.11 109.12 108.11 108.88 0.0M
2022-05-25 106.63 107.91 106.63 107.65 0.0M
2022-05-24 104.71 106.85 104.64 106.52 0.0M
2022-05-23 106.32 106.74 106.32 106.33 0.0M
2022-05-20 105.78 105.78 103.89 105.39 0.0M
2022-05-19 105.59 105.96 105.00 105.19 0.0M
2022-05-18 107.55 107.67 105.67 106.01 0.0M
2022-05-17 107.36 108.43 107.10 108.41 0.0M
2022-05-16 106.01 106.32 105.60 105.96 0.0M
2022-05-13 105.70 106.23 105.70 105.98 0.0M
2022-05-12 103.55 104.88 103.55 104.88 0.0M
2022-05-11 104.72 106.25 104.02 104.03 0.0M
2022-05-10 106.60 107.02 103.85 104.89 0.0M
2022-05-09 106.25 106.79 105.61 105.92 0.0M
2022-05-06 107.20 107.63 105.95 106.80 0.0M
2022-05-05 108.85 108.85 107.06 107.73 0.0M
2022-05-04 108.44 110.65 108.26 110.61 0.0M
2022-05-03 107.55 108.71 107.55 108.31 0.0M
2022-05-02 107.49 108.64 106.32 107.64 0.0M
2022-04-29 108.99 108.99 107.35 107.35 0.0M
2022-04-28 109.96 110.19 109.96 110.06 0.0M
2022-04-27 109.68 109.68 108.57 108.63 0.0M
2022-04-26 110.19 110.19 109.11 109.11 0.0M
2022-04-25 110.82 111.59 110.68 111.52 0.0M
2022-04-22 113.65 113.65 111.71 111.71 0.0M
2022-04-21 115.35 115.35 113.75 113.81 0.0M
2022-04-20 113.95 115.14 113.95 114.61 0.0M
2022-04-19 112.06 113.80 112.06 113.59 0.0M
2022-04-18 111.75 111.75 111.33 111.64 0.0M
2022-04-14 112.60 112.60 111.94 111.94 0.0M
2022-04-13 111.44 112.50 111.44 112.45 0.0M
2022-04-12 111.36 112.44 111.07 111.24 0.0M
2022-04-11 111.56 111.68 110.90 110.92 0.0M
2022-04-08 111.47 111.47 111.47 111.47 0.0M
2022-04-07 111.44 111.98 111.43 111.98 0.0M
2022-04-06 112.35 112.87 112.35 112.56 0.0M
2022-04-05 114.03 114.19 112.85 112.99 0.0M
2022-04-04 115.10 115.10 114.09 114.30 0.0M
2022-04-01 114.57 115.32 114.35 115.32 0.0M
2022-03-31 115.32 115.38 114.16 114.16 0.0M
2022-03-30 117.12 117.12 115.00 115.17 0.0M
2022-03-29 115.90 116.58 115.66 116.58 0.0M
2022-03-28 114.55 114.60 113.94 114.60 0.0M
2022-03-25 114.47 115.06 114.47 115.06 0.0M
2022-03-24 113.42 113.86 113.42 113.86 0.0M
2022-03-23 115.27 115.27 113.23 113.23 0.0M
2022-03-22 115.35 115.35 115.09 115.09 0.0M
2022-03-21 115.18 115.18 114.45 114.71 0.0M
2022-03-18 113.72 115.19 113.72 115.16 0.0M
2022-03-17 115.38 115.51 115.31 115.31 0.0M
2022-03-16 113.89 114.85 113.53 114.83 0.0M
2022-03-15 113.30 113.30 112.32 113.25 0.0M
2022-03-14 112.85 112.88 112.58 112.62 0.0M
2022-03-11 113.33 113.33 112.84 112.84 0.0M
2022-03-10 112.31 113.27 112.05 113.27 0.0M
2022-03-09 112.79 113.51 112.79 113.02 0.0M
2022-03-08 112.19 113.45 111.64 111.73 0.0M
2022-03-07 113.38 113.38 112.27 112.27 0.0M
2022-03-04 113.84 113.92 113.23 113.91 0.0M
2022-03-03 114.31 114.64 114.05 114.52 0.0M
2022-03-02 114.61 114.61 114.29 114.29 0.0M
2022-03-01 112.10 112.16 111.28 111.48 0.0M
2022-02-28 112.07 113.92 112.07 113.71 0.0M
2022-02-25 112.56 113.91 111.72 113.91 0.0M
2022-02-24 108.48 111.41 108.38 111.21 0.0M
2022-02-23 112.38 112.38 110.70 110.83 0.0M
2022-02-22 112.36 113.16 112.10 112.21 0.0M
2022-02-18 113.15 113.75 113.15 113.19 0.0M
2022-02-17 113.36 113.78 113.35 113.47 0.0M
2022-02-16 113.89 114.80 113.89 114.68 0.0M
2022-02-15 113.19 114.42 113.19 114.26 0.0M
2022-02-14 112.87 113.11 112.66 112.71 0.0M
2022-02-11 112.96 113.96 112.32 113.07 0.0M
2022-02-10 113.02 113.02 113.02 113.02 0.0M
2022-02-09 114.66 114.66 114.27 114.29 0.0M
2022-02-08 112.50 114.24 112.50 114.24 0.0M
2022-02-07 112.56 112.71 112.32 112.50 0.0M
2022-02-04 111.71 112.96 111.56 112.43 0.0M
2022-02-03 112.53 113.70 112.47 112.69 0.0M
2022-02-02 112.95 113.71 112.95 113.62 0.0M
2022-02-01 112.50 113.80 112.50 113.80 0.0M
2022-01-31 112.67 113.58 112.50 113.57 0.0M
2022-01-28 110.09 112.06 110.09 112.06 0.0M
2022-01-27 113.36 113.36 110.66 111.08 0.0M
2022-01-26 114.93 115.46 112.08 112.48 0.0M
2022-01-25 114.40 114.63 111.89 113.91 0.0M
2022-01-24 112.27 115.06 112.00 115.06 0.0M
2022-01-21 115.48 115.48 113.50 113.50 0.0M
2022-01-20 116.19 116.72 113.74 113.74 0.0M
2022-01-19 116.90 116.90 115.72 115.72 0.0M
2022-01-18 118.39 118.39 117.19 117.19 0.0M
2022-01-14 118.70 119.36 118.52 119.36 0.0M
2022-01-13 118.80 119.89 118.76 119.02 0.0M
2022-01-12 118.55 118.88 118.55 118.82 0.0M
2022-01-11 118.75 119.47 118.57 119.16 0.0M
2022-01-10 118.81 119.28 118.72 119.28 0.0M
2022-01-07 119.35 119.98 119.35 119.51 0.0M
2022-01-06 119.65 120.35 119.65 120.08 0.0M
2022-01-05 121.41 121.41 119.34 119.34 0.0M
2022-01-04 121.07 121.43 120.79 120.80 0.0M
2022-01-03 120.17 120.92 119.63 120.03 0.0M