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
2024-12-31 128.05 128.55 127.60 127.63 0.0M
2024-12-30 127.30 127.94 127.11 127.78 0.0M
2024-12-27 128.61 128.61 126.90 127.88 0.0M
2024-12-26 128.97 129.71 128.35 129.71 0.0M
2024-12-24 128.51 128.79 127.59 128.79 0.0M
2024-12-23 127.54 127.84 127.32 127.83 0.0M
2024-12-20 126.80 129.18 125.83 128.06 0.0M
2024-12-19 129.53 129.55 128.21 128.21 0.0M
2024-12-18 134.95 139.73 128.58 128.58 0.0M
2024-12-17 135.72 135.72 134.46 134.46 0.0M
2024-12-16 135.90 136.76 135.90 136.52 0.0M
2024-12-13 136.07 136.07 135.15 135.85 0.0M
2024-12-12 137.00 137.02 136.58 136.58 0.0M
2024-12-11 136.83 138.73 136.83 138.06 0.0M
2024-12-10 137.46 137.68 135.91 136.68 0.0M
2024-12-09 138.60 138.60 136.51 136.61 0.0M
2024-12-06 138.99 138.99 136.68 137.52 0.0M
2024-12-05 139.28 139.28 137.65 137.65 0.0M
2024-12-04 137.90 138.51 137.38 138.51 0.0M
2024-12-03 138.03 138.55 137.31 137.43 0.0M
2024-12-02 139.02 139.57 137.42 139.01 0.0M
2024-11-29 139.09 139.09 139.03 139.03 0.0M
2024-11-27 140.75 140.75 139.04 139.04 0.0M
2024-11-26 140.30 140.30 138.80 139.64 0.0M
2024-11-25 140.63 142.43 140.58 140.58 0.0M
2024-11-22 138.53 139.27 138.43 139.06 0.0M
2024-11-21 135.56 137.40 135.56 136.94 0.0M
2024-11-20 134.28 134.69 133.79 134.69 0.0M
2024-11-19 133.50 135.01 133.50 135.01 0.0M
2024-11-18 135.90 135.90 135.01 135.01 0.0M
2024-11-15 137.01 137.01 134.63 135.35 0.0M
2024-11-14 138.02 138.02 136.03 136.26 0.0M
2024-11-13 139.31 139.31 137.19 137.19 0.0M
2024-11-12 139.72 140.29 138.13 138.13 0.0M
2024-11-11 138.66 140.05 138.18 139.60 0.0M
2024-11-08 136.63 137.29 136.29 136.85 0.0M
2024-11-07 139.15 139.15 135.96 135.96 0.0M
2024-11-06 134.78 139.22 134.78 139.22 0.0M
2024-11-05 125.03 127.23 125.03 127.23 0.0M
2024-11-04 124.96 125.03 124.56 124.56 0.0M
2024-11-01 125.17 125.17 124.74 124.91 0.0M
2024-10-31 126.37 126.70 125.25 125.25 0.0M
2024-10-30 126.05 127.85 126.05 126.89 0.0M
2024-10-29 126.24 126.42 126.19 126.37 0.0M
2024-10-28 125.16 126.98 125.16 126.76 0.0M
2024-10-25 125.90 125.90 123.89 123.90 0.0M
2024-10-24 124.90 125.29 124.58 125.29 0.0M
2024-10-23 125.10 125.27 124.61 125.27 0.0M
2024-10-22 125.26 125.26 124.59 125.13 0.0M
2024-10-21 127.81 127.81 124.87 124.87 0.0M
2024-10-18 128.91 129.06 127.71 127.71 0.0M
2024-10-17 128.74 128.74 127.95 128.66 0.0M
2024-10-16 128.00 128.80 128.00 128.52 0.0M
2024-10-15 125.53 127.83 125.53 126.31 0.0M
2024-10-14 124.01 125.21 124.01 125.07 0.0M
2024-10-11 122.05 124.32 122.05 124.32 0.0M
2024-10-10 121.15 121.50 121.15 121.50 0.0M
2024-10-09 121.06 122.18 121.06 121.99 0.0M
2024-10-08 121.23 121.59 121.23 121.33 0.0M
2024-10-07 122.05 122.05 121.28 121.52 0.0M
2024-10-04 122.49 122.49 121.95 122.38 0.0M
2024-10-03 121.45 121.45 120.32 120.76 0.0M
2024-10-02 121.96 122.41 121.00 121.28 0.0M
2024-10-01 122.23 122.45 121.78 121.78 0.0M
2024-09-30 123.50 124.58 123.33 124.22 0.0M
2024-09-27 124.35 124.44 123.17 123.28 0.0M
2024-09-26 122.95 123.60 122.95 123.05 0.0M
2024-09-25 123.88 123.88 122.63 122.64 0.0M
2024-09-24 125.66 125.66 123.74 123.89 0.0M
2024-09-23 125.89 125.89 124.35 124.67 0.0M
2024-09-20 126.12 126.45 124.78 124.78 0.0M
2024-09-19 128.04 128.25 127.02 128.09 0.0M
2024-09-18 126.00 128.23 124.60 125.98 0.0M
2024-09-17 126.15 128.51 125.57 125.57 0.0M
2024-09-16 124.62 125.12 123.69 124.90 0.0M
2024-09-13 122.44 123.75 122.44 123.75 0.0M
2024-09-12 120.29 121.09 120.29 121.06 0.0M
2024-09-11 119.83 120.28 119.83 120.28 0.0M
2024-09-10 121.08 121.51 119.00 121.31 0.0M
2024-09-09 121.74 122.13 121.09 121.37 0.0M
2024-09-06 123.16 123.37 121.17 121.41 0.0M
2024-09-05 123.71 128.56 122.28 122.88 0.0M
2024-09-04 125.00 125.00 123.40 123.91 0.0M
2024-09-03 126.24 126.24 124.36 124.79 0.0M
2024-08-30 125.79 126.04 124.88 126.04 0.0M
2024-08-29 125.36 126.04 125.07 125.35 0.0M
2024-08-28 124.82 125.22 123.86 124.99 0.0M
2024-08-27 124.25 124.66 123.95 124.66 0.0M
2024-08-26 126.37 126.37 124.76 124.89 0.0M
2024-08-23 125.35 125.36 124.95 125.11 0.0M
2024-08-22 120.56 121.23 120.56 120.65 0.0M
2024-08-21 120.50 120.91 120.25 120.75 0.0M
2024-08-20 120.21 120.32 120.17 120.17 0.0M
2024-08-19 121.03 121.51 120.77 121.51 0.0M
2024-08-16 121.27 121.27 120.38 120.61 0.0M
2024-08-15 119.13 120.45 119.13 119.44 0.0M
2024-08-14 118.35 118.35 116.84 117.43 0.0M
2024-08-13 116.69 117.77 116.10 117.53 0.0M
2024-08-12 117.96 117.96 115.91 116.20 0.0M
2024-08-09 118.15 118.15 116.87 117.21 0.0M
2024-08-08 117.28 117.59 116.59 117.59 0.0M
2024-08-07 118.30 118.30 116.11 116.11 0.0M
2024-08-06 116.36 117.32 116.23 116.59 0.0M
2024-08-05 114.67 117.25 110.91 116.51 0.1M
2024-08-02 119.84 120.12 118.88 120.12 0.0M
2024-08-01 126.62 127.15 122.17 122.62 0.0M
2024-07-31 127.68 128.93 126.55 126.55 0.0M
2024-07-30 126.69 127.48 126.04 127.48 0.0M
2024-07-29 128.08 128.08 125.67 125.70 0.0M
2024-07-26 127.42 127.76 126.22 127.51 0.0M
2024-07-25 124.03 127.42 124.03 126.47 0.0M
2024-07-24 125.63 126.46 124.08 124.08 0.0M
2024-07-23 122.99 126.23 122.99 125.68 0.0M
2024-07-22 121.67 123.75 120.72 123.49 0.0M
2024-07-19 122.44 122.44 121.34 121.37 0.0M
2024-07-18 124.38 124.73 121.54 121.94 0.0M
2024-07-17 120.63 123.74 120.63 123.43 0.0M
2024-07-16 120.48 122.03 120.48 122.03 0.0M
2024-07-15 116.29 118.65 116.29 117.94 0.0M
2024-07-12 115.10 116.07 115.10 115.35 0.0M
2024-07-11 112.37 114.48 111.77 114.48 0.0M
2024-07-10 109.56 110.28 109.56 110.28 0.0M
2024-07-09 108.67 108.94 108.32 108.82 0.0M
2024-07-08 108.64 109.51 108.64 108.78 0.0M
2024-07-05 108.98 108.98 108.19 108.30 0.0M
2024-07-03 110.15 110.15 109.14 109.14 0.0M
2024-07-02 109.34 110.23 109.34 110.23 0.0M
2024-07-01 110.29 110.29 109.21 109.33 0.0M
2024-06-28 108.85 110.02 108.85 110.02 0.0M
2024-06-27 107.10 108.17 107.10 108.17 0.0M
2024-06-26 107.03 107.45 106.90 107.45 0.0M
2024-06-25 108.12 108.12 106.91 106.91 0.0M
2024-06-24 106.98 108.36 106.98 107.98 0.0M
2024-06-21 106.50 106.98 106.50 106.98 0.0M
2024-06-20 108.02 108.02 107.59 107.76 0.0M
2024-06-18 107.19 108.32 107.19 107.98 0.0M
2024-06-17 106.14 107.47 106.10 107.47 0.0M
2024-06-14 106.16 106.30 106.05 106.30 0.0M
2024-06-13 108.00 108.00 106.79 107.45 0.0M
2024-06-12 109.26 110.04 108.42 108.62 0.0M
2024-06-11 106.28 107.24 106.28 107.07 0.0M
2024-06-10 107.10 107.23 106.81 107.15 0.0M
2024-06-07 107.76 108.05 107.76 108.05 0.0M
2024-06-06 108.45 108.69 108.18 108.69 0.0M
2024-06-05 108.09 108.79 108.09 108.79 0.0M
2024-06-04 108.33 108.72 108.06 108.08 0.0M
2024-06-03 111.07 111.07 109.31 109.43 0.0M
2024-05-31 109.94 110.11 109.94 110.11 0.0M
2024-05-30 109.31 109.51 109.21 109.24 0.0M
2024-05-29 108.00 108.22 107.92 107.92 0.0M
2024-05-28 110.30 110.54 109.38 109.61 0.0M
2024-05-24 109.39 110.22 109.39 110.22 0.0M
2024-05-23 110.65 110.83 109.35 109.38 0.0M
2024-05-22 111.27 111.73 111.10 111.12 0.0M
2024-05-21 111.08 112.13 111.08 112.13 0.0M
2024-05-20 112.33 113.00 111.97 111.97 0.0M
2024-05-17 112.05 113.28 112.05 113.03 0.0M
2024-05-16 110.82 112.79 110.82 112.71 0.0M
2024-05-15 112.63 112.63 112.15 112.54 0.0M
2024-05-14 111.84 111.85 111.33 111.82 0.0M
2024-05-13 111.46 112.01 111.05 111.05 0.0M
2024-05-10 111.07 111.41 111.07 111.41 0.0M
2024-05-09 110.82 111.76 110.33 111.72 0.0M
2024-05-08 109.50 110.76 109.50 110.76 0.0M
2024-05-07 110.88 111.01 110.27 110.27 0.0M
2024-05-06 110.32 110.59 110.32 110.38 0.0M
2024-05-03 109.56 109.69 109.56 109.69 0.0M
2024-05-02 108.46 108.86 108.10 108.86 0.0M
2024-05-01 107.11 108.13 106.89 107.44 0.0M
2024-04-30 104.02 106.52 104.02 106.04 0.0M
2024-04-29 107.72 107.85 107.27 107.32 0.0M
2024-04-26 107.42 107.94 107.42 107.46 0.0M
2024-04-25 107.56 107.56 106.85 107.41 0.0M
2024-04-24 108.12 108.61 107.65 108.61 0.0M
2024-04-23 107.10 108.77 107.10 108.38 0.0M
2024-04-22 107.12 107.88 106.99 107.34 0.0M
2024-04-19 103.55 106.57 103.55 106.57 0.0M
2024-04-18 103.25 104.40 103.25 104.06 0.0M
2024-04-17 104.38 104.38 103.54 103.54 0.0M
2024-04-16 104.06 104.22 103.77 103.98 0.0M
2024-04-15 105.64 105.64 104.11 104.55 0.0M
2024-04-12 105.29 105.34 104.79 105.01 0.0M
2024-04-11 105.45 106.02 105.45 105.75 0.0M
2024-04-10 106.56 106.56 105.14 105.57 0.0M
2024-04-09 109.31 109.53 109.21 109.44 0.0M
2024-04-08 108.10 109.39 108.10 109.13 0.0M
2024-04-05 108.12 108.40 107.80 108.15 0.0M
2024-04-04 108.60 109.63 108.26 108.26 0.0M
2024-04-03 108.22 108.78 108.22 108.40 0.0M
2024-04-02 109.00 109.04 108.16 108.54 0.0M
2024-04-01 112.07 112.07 109.99 110.19 0.0M
2024-03-28 111.65 112.19 111.49 112.04 0.0M
2024-03-27 108.99 111.18 108.99 111.18 0.0M
2024-03-26 109.01 109.14 108.65 108.65 0.0M
2024-03-25 108.58 109.36 108.58 109.00 0.0M
2024-03-22 109.87 109.87 109.06 109.06 0.0M
2024-03-21 110.39 110.51 110.39 110.51 0.0M
2024-03-20 107.22 109.79 106.89 109.23 0.0M
2024-03-19 106.26 107.59 106.26 107.31 0.0M
2024-03-18 107.40 107.44 106.44 106.44 0.0M
2024-03-15 107.00 107.20 106.73 107.18 0.0M
2024-03-14 108.45 108.64 106.66 107.25 0.0M
2024-03-13 109.49 109.49 108.88 108.93 0.0M
2024-03-12 109.32 109.32 108.70 109.22 0.0M
2024-03-11 109.73 109.73 109.61 109.72 0.0M
2024-03-08 110.88 110.93 110.05 110.05 0.0M
2024-03-07 110.28 110.45 109.96 109.96 0.0M
2024-03-06 109.63 109.63 108.76 109.42 0.0M
2024-03-05 109.86 109.86 108.85 108.99 0.0M
2024-03-04 109.93 109.93 108.89 108.89 0.0M
2024-03-01 108.77 108.77 108.18 108.70 0.0M
2024-02-29 109.45 109.62 108.45 109.00 0.0M
2024-02-28 108.09 108.56 108.05 108.05 0.0M
2024-02-27 108.28 108.95 108.24 108.75 0.0M
2024-02-26 107.97 108.63 107.75 108.26 0.0M
2024-02-23 107.78 108.97 107.78 108.60 0.0M
2024-02-22 108.23 108.23 107.67 108.10 0.0M
2024-02-21 107.88 108.29 107.81 108.29 0.0M
2024-02-20 108.64 109.19 108.41 108.41 0.0M
2024-02-16 109.32 110.04 109.32 109.53 0.0M
2024-02-15 110.36 110.36 110.34 110.34 0.0M
2024-02-14 106.52 107.41 106.52 107.41 0.0M
2024-02-13 106.99 106.99 104.84 105.26 0.0M
2024-02-12 107.92 110.29 107.92 110.01 0.0M
2024-02-09 106.62 108.00 106.62 107.95 0.0M
2024-02-08 106.00 106.67 106.00 106.64 0.0M
2024-02-07 106.44 106.44 104.92 105.60 0.0M
2024-02-06 105.85 106.43 105.85 106.11 0.0M
2024-02-05 106.57 106.57 105.47 106.15 0.0M
2024-02-02 107.04 107.73 107.03 107.63 0.0M
2024-02-01 108.45 108.49 106.28 108.48 0.0M
2024-01-31 110.53 110.65 107.80 107.80 0.0M
2024-01-30 110.49 111.04 110.49 110.89 0.0M
2024-01-29 110.48 111.18 110.17 111.13 0.0M
2024-01-26 110.58 110.58 109.99 110.08 0.0M
2024-01-25 111.06 111.06 109.37 110.07 0.0M
2024-01-24 111.18 111.18 109.38 109.38 0.0M
2024-01-23 111.86 111.86 109.84 109.92 0.0M
2024-01-22 110.25 110.59 109.86 110.59 0.0M
2024-01-19 107.82 108.45 107.81 108.44 0.0M
2024-01-18 107.27 107.48 106.50 107.36 0.0M
2024-01-17 106.24 106.93 106.24 106.81 0.0M
2024-01-16 108.14 108.14 107.27 107.34 0.0M
2024-01-12 109.34 109.34 108.02 108.54 0.0M
2024-01-11 109.26 109.26 107.50 108.51 0.0M
2024-01-10 108.56 109.25 108.40 109.09 0.0M
2024-01-09 108.95 108.95 108.78 108.85 0.0M
2024-01-08 108.70 109.98 108.70 109.98 0.0M
2024-01-05 108.80 109.90 108.80 108.97 0.0M
2024-01-04 110.16 110.16 109.46 109.46 0.0M
2024-01-03 111.02 111.25 109.39 109.52 0.0M
2024-01-02 112.26 113.01 112.11 112.11 0.0M