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
2023-12-29 113.70 113.72 112.52 112.52 0.0M
2023-12-28 113.97 114.21 113.74 113.88 0.0M
2023-12-27 114.14 114.45 113.92 113.92 0.0M
2023-12-26 113.11 114.41 113.11 114.07 0.0M
2023-12-22 113.00 113.55 112.97 112.97 0.0M
2023-12-21 112.00 112.07 111.29 112.07 0.0M
2023-12-20 112.30 113.84 111.02 111.02 0.0M
2023-12-19 110.96 112.53 110.96 112.38 0.0M
2023-12-18 111.02 111.12 110.48 110.56 0.0M
2023-12-15 111.63 111.63 110.40 110.97 0.0M
2023-12-14 113.22 113.26 112.01 112.50 0.0M
2023-12-13 106.71 110.53 106.71 110.53 0.0M
2023-12-12 106.53 107.22 106.53 106.84 0.0M
2023-12-11 106.74 107.24 106.66 106.99 0.0M
2023-12-08 105.96 106.90 105.96 106.88 0.0M
2023-12-07 105.17 106.01 104.91 106.01 0.0M
2023-12-06 105.39 106.37 104.94 105.22 0.0M
2023-12-05 105.64 105.64 105.00 105.15 0.0M
2023-12-04 104.88 106.16 104.88 106.16 0.0M
2023-12-01 101.75 104.70 101.75 104.70 0.0M
2023-11-30 101.59 102.18 98.37 101.61 0.0M
2023-11-29 102.27 102.27 101.43 101.43 0.0M
2023-11-28 101.41 101.41 101.05 101.14 0.0M
2023-11-27 101.09 101.76 101.09 101.76 0.0M
2023-11-24 101.01 101.93 101.01 101.76 0.0M
2023-11-22 101.81 101.87 100.99 101.35 0.0M
2023-11-21 101.40 101.40 100.96 100.97 0.0M
2023-11-20 101.49 101.92 101.49 101.87 0.0M
2023-11-17 101.77 102.06 101.77 101.92 0.0M
2023-11-16 101.44 101.44 100.98 101.22 0.0M
2023-11-15 102.73 103.56 102.39 102.39 0.0M
2023-11-14 99.15 102.50 99.15 102.50 0.0M
2023-11-13 97.06 97.71 97.03 97.61 0.0M
2023-11-10 96.56 97.72 96.56 97.48 0.0M
2023-11-09 98.25 98.25 96.66 96.77 0.0M
2023-11-08 98.53 98.53 97.55 97.79 0.0M
2023-11-07 98.75 99.11 98.58 98.76 0.0M
2023-11-06 99.49 99.63 99.46 99.59 0.0M
2023-11-03 100.34 100.34 99.95 100.21 0.0M
2023-11-02 96.98 97.68 96.61 97.67 0.0M
2023-11-01 95.18 95.55 94.57 95.37 0.0M
2023-10-31 94.72 94.99 94.47 94.87 0.0M
2023-10-30 94.14 94.69 94.14 94.51 0.0M
2023-10-27 94.25 94.36 93.39 93.59 0.0M
2023-10-26 94.12 95.20 94.12 94.81 0.0M
2023-10-25 93.62 94.16 93.62 93.92 0.0M
2023-10-24 95.04 95.04 93.92 94.48 0.0M
2023-10-23 94.51 95.17 94.25 94.25 0.0M
2023-10-20 96.14 96.26 95.14 95.14 0.0M
2023-10-19 97.14 97.17 96.28 96.28 0.0M
2023-10-18 98.03 98.16 97.21 97.24 0.0M
2023-10-17 97.66 99.12 97.66 99.11 0.0M
2023-10-16 97.42 98.20 97.28 98.03 0.0M
2023-10-13 97.56 97.56 96.51 96.58 0.0M
2023-10-12 98.60 98.60 97.42 97.68 0.0M
2023-10-11 99.54 99.54 98.66 99.07 0.0M
2023-10-10 99.04 99.55 99.04 99.18 0.0M
2023-10-09 97.80 98.54 97.80 98.54 0.0M
2023-10-06 97.47 98.40 97.40 98.19 0.0M
2023-10-05 97.00 97.97 97.00 97.97 0.0M
2023-10-04 96.58 97.32 96.22 97.31 0.0M
2023-10-03 96.89 97.01 96.56 96.82 0.0M
2023-10-02 98.72 98.72 97.65 97.87 0.0M
2023-09-29 99.77 99.77 98.90 98.90 0.0M
2023-09-28 98.39 99.56 98.39 99.32 0.0M
2023-09-27 98.47 99.08 98.41 98.58 0.0M
2023-09-26 99.02 99.13 98.22 98.22 0.0M
2023-09-25 98.48 99.49 98.48 99.49 0.0M
2023-09-22 99.39 99.52 99.10 99.10 0.0M
2023-09-21 99.67 100.14 99.54 99.62 0.0M
2023-09-20 101.69 101.71 100.57 100.59 0.0M
2023-09-19 100.98 101.24 100.77 100.96 0.0M
2023-09-18 101.29 101.60 101.07 101.15 0.0M
2023-09-15 102.38 102.38 101.64 101.76 0.0M
2023-09-14 103.02 103.34 102.97 103.34 0.0M
2023-09-13 101.99 101.99 101.67 101.72 0.0M
2023-09-12 102.14 102.57 102.12 102.21 0.0M
2023-09-11 103.01 103.01 102.22 102.31 0.0M
2023-09-08 102.06 102.44 102.06 102.29 0.0M
2023-09-07 102.71 102.71 102.13 102.25 0.0M
2023-09-06 102.71 103.01 102.70 103.01 0.0M
2023-09-05 104.00 104.29 103.65 103.68 0.0M
2023-09-01 105.97 106.23 105.97 106.18 0.0M
2023-08-31 105.64 105.79 105.11 105.11 0.0M
2023-08-30 105.48 105.48 105.24 105.29 0.0M
2023-08-29 104.92 105.19 104.92 105.12 0.0M
2023-08-28 104.66 104.66 104.34 104.41 0.0M
2023-08-25 103.44 103.99 103.26 103.60 0.0M
2023-08-24 104.45 104.45 103.60 103.60 0.0M
2023-08-23 103.61 104.00 103.61 103.86 0.0M
2023-08-22 103.56 103.56 103.20 103.20 0.0M
2023-08-21 104.32 104.32 103.48 103.86 0.0M
2023-08-18 104.48 104.80 104.42 104.42 0.0M
2023-08-17 104.56 105.03 104.29 104.29 0.0M
2023-08-16 105.67 105.67 104.67 104.72 0.0M
2023-08-15 106.32 106.33 105.68 105.68 0.0M
2023-08-14 106.81 107.24 106.81 107.17 0.0M
2023-08-11 107.23 108.10 107.23 107.94 0.0M
2023-08-10 108.08 108.59 107.65 107.77 0.0M
2023-08-09 108.28 108.65 107.84 108.23 0.0M
2023-08-08 107.84 108.79 107.80 108.79 0.0M
2023-08-07 108.96 109.61 108.89 109.61 0.0M
2023-08-04 108.96 109.35 108.71 108.71 0.0M
2023-08-03 107.91 108.72 107.64 108.72 0.0M
2023-08-02 107.84 108.50 107.84 108.50 0.0M
2023-08-01 109.25 109.25 108.00 108.97 0.0M
2023-07-31 108.48 109.05 108.48 109.04 0.0M
2023-07-28 108.90 109.01 108.50 108.64 0.0M
2023-07-27 108.82 108.91 108.06 108.06 0.0M
2023-07-26 108.20 109.17 108.20 109.17 0.0M
2023-07-25 107.95 108.39 107.94 107.94 0.0M
2023-07-24 108.06 108.22 108.00 108.13 0.0M
2023-07-21 108.01 108.01 107.20 107.20 0.0M
2023-07-20 107.75 107.78 107.23 107.75 0.0M
2023-07-19 107.45 107.83 107.00 107.83 0.0M
2023-07-18 105.28 106.80 105.28 106.80 0.0M
2023-07-17 105.47 105.57 105.36 105.36 0.0M
2023-07-14 104.91 104.91 104.52 104.61 0.0M
2023-07-13 104.56 105.10 104.56 105.10 0.0M
2023-07-12 104.60 104.88 104.36 104.37 0.0M
2023-07-11 103.42 103.57 103.03 103.57 0.0M
2023-07-10 101.86 103.30 101.86 102.67 0.0M
2023-07-07 100.77 102.89 100.77 102.20 0.0M
2023-07-06 101.28 101.39 100.39 101.32 0.0M
2023-07-05 103.50 103.50 102.67 102.67 0.0M
2023-07-03 102.65 104.04 102.65 104.01 0.0M
2023-06-30 103.65 103.70 103.29 103.29 0.0M
2023-06-29 103.67 103.87 103.35 103.54 0.0M
2023-06-28 102.00 102.26 101.90 102.18 0.0M
2023-06-27 101.78 102.78 101.78 102.44 0.0M
2023-06-26 102.02 102.27 101.66 101.66 0.0M
2023-06-23 102.37 102.37 100.86 101.12 0.0M
2023-06-22 103.98 104.18 102.22 102.39 0.0M
2023-06-21 103.97 104.14 103.51 103.51 0.0M
2023-06-20 104.67 104.67 104.09 104.18 0.0M
2023-06-16 106.39 106.39 104.68 105.05 0.0M
2023-06-15 105.38 106.02 105.25 105.96 0.0M
2023-06-14 106.47 106.73 105.09 105.09 0.0M
2023-06-13 106.68 106.68 106.09 106.30 0.0M
2023-06-12 105.99 105.99 104.98 105.26 0.0M
2023-06-09 105.82 105.82 105.12 105.24 0.0M
2023-06-08 105.74 106.45 105.36 106.19 0.0M
2023-06-07 104.79 107.40 104.79 107.13 0.0M
2023-06-06 102.10 104.45 102.10 104.44 0.0M
2023-06-05 103.08 103.08 101.37 101.42 0.0M
2023-06-02 100.51 105.19 100.51 103.35 0.0M
2023-06-01 98.46 99.62 98.46 99.27 0.0M
2023-05-31 99.09 99.40 98.09 98.38 0.0M
2023-05-30 99.85 99.85 99.43 99.54 0.0M
2023-05-26 99.35 100.01 99.20 100.01 0.0M
2023-05-25 99.61 99.61 98.72 99.06 0.0M
2023-05-24 99.77 99.97 99.66 99.86 0.0M
2023-05-23 101.12 102.30 101.12 101.26 0.0M
2023-05-22 100.43 101.26 100.24 100.90 0.0M
2023-05-19 100.80 100.80 99.57 99.78 0.0M
2023-05-18 99.67 100.65 99.67 100.65 0.0M
2023-05-17 98.49 100.23 98.35 100.10 0.0M
2023-05-16 97.94 98.10 97.61 97.61 0.0M
2023-05-15 98.27 98.88 98.18 98.42 0.0M
2023-05-12 97.78 97.78 97.17 97.75 0.0M
2023-05-11 97.47 98.53 97.47 97.63 0.0M
2023-05-10 98.78 98.78 97.65 98.33 0.0M
2023-05-09 97.67 98.39 97.67 98.17 0.0M
2023-05-08 100.33 100.33 98.45 98.64 0.0M
2023-05-05 99.24 99.68 98.70 99.62 0.0M
2023-05-04 97.46 97.46 96.28 97.31 0.0M
2023-05-03 98.40 100.07 98.40 98.42 0.0M
2023-05-02 100.99 100.99 97.60 98.48 0.0M
2023-05-01 100.84 102.19 100.84 101.06 0.0M
2023-04-28 100.15 101.67 100.15 101.11 0.0M
2023-04-27 99.78 100.69 99.77 100.56 0.0M
2023-04-26 100.26 100.26 99.07 99.18 0.0M
2023-04-25 101.66 101.70 100.13 100.13 0.0M
2023-04-24 102.30 102.43 102.14 102.34 0.0M
2023-04-21 103.51 103.51 102.00 102.65 0.0M
2023-04-20 102.80 102.91 102.39 102.76 0.0M
2023-04-19 102.28 103.32 102.28 103.04 0.0M
2023-04-18 103.37 103.37 102.40 102.53 0.0M
2023-04-17 103.13 103.96 103.13 103.86 0.0M
2023-04-14 104.13 104.13 102.55 102.95 0.0M
2023-04-13 103.50 104.22 103.44 104.04 0.0M
2023-04-12 104.37 104.39 103.33 103.33 0.0M
2023-04-11 104.22 104.56 103.82 104.05 0.0M
2023-04-10 103.01 103.63 103.01 103.63 0.0M
2023-04-06 102.78 103.12 102.57 102.95 0.0M
2023-04-05 102.25 102.70 102.25 102.61 0.0M
2023-04-04 104.01 104.04 102.32 102.83 0.0M
2023-04-03 105.55 105.55 104.24 104.64 0.0M
2023-03-31 103.45 105.13 103.45 105.13 0.0M
2023-03-30 104.34 104.47 103.13 103.59 0.0M
2023-03-29 103.71 103.82 103.47 103.82 0.0M
2023-03-28 102.90 103.66 102.90 103.43 0.0M
2023-03-27 103.68 103.88 103.47 103.47 0.0M
2023-03-24 100.32 102.51 100.32 102.46 0.0M
2023-03-23 102.61 102.63 100.96 101.27 0.0M
2023-03-22 105.28 105.28 102.28 102.28 0.0M
2023-03-21 105.13 105.22 104.57 104.92 0.0M
2023-03-20 103.40 104.27 103.40 103.47 0.0M
2023-03-17 102.92 102.99 102.20 102.23 0.0M
2023-03-16 103.93 105.81 102.90 105.81 0.0M
2023-03-15 102.24 104.01 102.24 103.84 0.0M
2023-03-14 106.63 106.63 104.42 105.22 0.0M
2023-03-13 105.63 105.63 103.32 103.32 0.0M
2023-03-10 107.39 107.39 105.42 105.57 0.0M
2023-03-09 111.10 111.10 107.66 107.67 0.0M
2023-03-08 110.88 110.88 109.71 110.20 0.0M
2023-03-07 111.05 111.05 109.92 110.19 0.0M
2023-03-06 113.63 113.63 110.86 111.28 0.0M
2023-03-03 113.31 113.31 111.95 113.02 0.0M
2023-03-02 111.85 112.50 111.69 112.32 0.0M
2023-03-01 112.29 112.29 112.29 112.29 0.0M
2023-02-28 113.10 113.12 112.32 112.32 0.0M
2023-02-27 113.52 113.52 112.28 112.28 0.0M
2023-02-24 111.17 112.26 111.17 112.26 0.0M
2023-02-23 113.67 113.67 112.20 112.86 0.0M
2023-02-22 113.01 113.26 112.32 112.42 0.0M
2023-02-21 114.98 114.98 112.74 112.74 0.0M
2023-02-17 114.04 114.81 114.04 114.81 0.0M
2023-02-16 113.48 114.55 113.48 113.98 0.0M
2023-02-15 113.15 114.41 113.15 114.33 0.0M
2023-02-14 113.64 114.40 113.45 113.47 0.0M
2023-02-13 114.87 114.87 113.14 114.20 0.0M
2023-02-10 112.06 113.41 112.06 113.32 0.0M
2023-02-09 113.06 113.18 112.63 112.80 0.0M
2023-02-08 114.60 114.60 113.91 113.94 0.0M
2023-02-07 115.19 115.34 113.99 115.34 0.0M
2023-02-06 114.74 114.89 114.63 114.89 0.0M
2023-02-03 115.55 116.46 115.55 116.11 0.0M
2023-02-02 114.77 115.97 114.77 115.96 0.0M
2023-02-01 113.20 114.79 113.00 114.30 0.0M
2023-01-31 111.30 113.36 111.29 113.36 0.0M
2023-01-30 110.98 111.42 110.83 110.83 0.0M
2023-01-27 111.43 111.78 111.30 111.39 0.0M
2023-01-26 112.17 112.17 110.87 111.29 0.0M
2023-01-25 110.91 111.35 110.91 111.35 0.0M
2023-01-24 110.00 111.66 110.00 111.38 0.0M
2023-01-23 111.33 111.90 111.11 111.53 0.0M
2023-01-20 110.69 110.84 109.95 110.84 0.0M
2023-01-19 109.13 109.99 109.13 109.64 0.0M
2023-01-18 112.20 112.20 110.22 110.22 0.0M
2023-01-17 113.34 113.34 111.82 112.00 0.0M
2023-01-13 112.27 112.78 112.23 112.45 0.0M
2023-01-12 111.73 112.15 110.93 111.99 0.0M
2023-01-11 110.81 110.81 110.39 110.71 0.0M
2023-01-10 108.93 110.00 108.93 109.99 0.0M
2023-01-09 109.92 110.10 109.04 109.04 0.0M
2023-01-06 109.23 109.62 109.23 109.56 0.0M
2023-01-05 107.78 107.78 106.91 107.28 0.0M
2023-01-04 108.77 108.92 107.81 108.29 0.0M
2023-01-03 107.37 107.76 107.20 107.76 0.0M