State Street SPDR Russell 1000 Low Volatility Focus ETF ONEV
154.86 USD +0.90 (+0.59%)
As ofNov 13, 2026, 3:59 PM EST
154.50 Day range 154.96
129.05 52-week range 155.86
- YTD
- +16.27%
- 1 year
- +17.11%
ONEV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 154.59 | 154.96 | 154.50 | 154.86 | +0.90 | +0.58% | 12,713 |
| Nov 12, 2026 | 155.71 | 155.71 | 153.96 | 153.96 | -1.06 | -0.68% | 11,700 |
| Nov 11, 2026 | 154.30 | 155.02 | 153.84 | 155.02 | +0.36 | +0.23% | 900 |
| Nov 10, 2026 | 153.55 | 154.77 | 153.55 | 154.66 | +0.50 | +0.32% | 1,700 |
| Nov 9, 2026 | 153.69 | 154.61 | 153.69 | 154.16 | +2.20 | +1.45% | 5,200 |
| Nov 6, 2026 | 151.39 | 152.40 | 151.39 | 151.96 | -1.64 | -1.07% | 5,500 |
| Nov 5, 2026 | 153.55 | 153.65 | 153.37 | 153.60 | -2.26 | -1.45% | 1,800 |
| Nov 4, 2026 | 155.35 | 156.00 | 155.35 | 155.86 | +3.92 | +2.58% | 16,800 |
| Nov 3, 2026 | 151.68 | 152.82 | 151.68 | 151.94 | -1.37 | -0.89% | 3,100 |
| Nov 2, 2026 | 152.41 | 153.37 | 152.41 | 153.31 | +2.42 | +1.60% | 3,000 |
| Oct 30, 2026 | 150.95 | 151.22 | 150.66 | 150.89 | +0.54 | +0.36% | 2,000 |
| Oct 29, 2026 | 149.09 | 150.35 | 148.96 | 150.35 | +2.37 | +1.60% | 2,700 |
| Oct 28, 2026 | 147.73 | 148.40 | 147.73 | 147.98 | -0.55 | -0.37% | 3,600 |
| Oct 27, 2026 | 148.88 | 148.88 | 148.29 | 148.53 | -0.91 | -0.61% | 3,100 |
| Oct 26, 2026 | 149.49 | 150.08 | 149.18 | 149.44 | +0.01 | +0.01% | 4,000 |
| Oct 23, 2026 | 150.41 | 150.41 | 149.38 | 149.43 | -1.45 | -0.96% | 3,400 |
| Oct 22, 2026 | 150.13 | 150.88 | 150.10 | 150.88 | +3.24 | +2.19% | 1,200 |
| Oct 21, 2026 | 147.54 | 147.72 | 147.49 | 147.64 | -0.09 | -0.06% | 3,100 |
| Oct 20, 2026 | 146.32 | 147.74 | 146.32 | 147.73 | +2.08 | +1.43% | 2,400 |
| Oct 19, 2026 | 146.02 | 146.02 | 145.58 | 145.65 | -0.91 | -0.62% | 2,500 |
| Oct 16, 2026 | 146.74 | 146.74 | 145.80 | 146.56 | +0.51 | +0.35% | 1,700 |
| Oct 15, 2026 | 145.16 | 146.08 | 145.16 | 146.05 | +2.44 | +1.70% | 4,400 |
| Oct 14, 2026 | 142.77 | 143.61 | 142.28 | 143.61 | +0.33 | +0.23% | 2,700 |
| Oct 13, 2026 | 143.50 | 143.50 | 142.34 | 143.28 | +0.61 | +0.43% | 3,300 |
| Oct 12, 2026 | 141.85 | 142.82 | 141.85 | 142.67 | +0.74 | +0.52% | 4,100 |
| Oct 9, 2026 | 142.00 | 142.02 | 141.86 | 141.93 | +0.19 | +0.13% | 1,800 |
| Oct 8, 2026 | 139.79 | 141.74 | 139.79 | 141.74 | +1.78 | +1.27% | 4,300 |
| Oct 7, 2026 | 140.51 | 140.51 | 139.87 | 139.96 | -1.07 | -0.76% | 5,500 |
| Oct 6, 2026 | 141.04 | 141.06 | 140.75 | 141.03 | +0.58 | +0.41% | 3,900 |
| Oct 5, 2026 | 139.72 | 140.73 | 139.71 | 140.45 | +0.78 | +0.56% | 3,200 |
| Oct 2, 2026 | 139.77 | 139.87 | 139.61 | 139.67 | +0.13 | +0.09% | 4,400 |
| Oct 1, 2026 | 138.44 | 139.68 | 138.44 | 139.54 | +0.62 | +0.45% | 6,200 |
| Sep 30, 2026 | 139.75 | 139.79 | 138.92 | 138.92 | -0.89 | -0.64% | 1,900 |
| Sep 29, 2026 | 139.35 | 139.81 | 139.12 | 139.81 | -0.31 | -0.22% | 3,900 |
| Sep 28, 2026 | 140.15 | 140.23 | 140.12 | 140.12 | -0.55 | -0.39% | 1,800 |
| Sep 25, 2026 | 140.27 | 140.67 | 140.27 | 140.67 | +0.37 | +0.26% | 2,100 |
| Sep 24, 2026 | 141.47 | 141.47 | 140.30 | 140.30 | -1.00 | -0.71% | 3,700 |
| Sep 23, 2026 | 142.09 | 142.09 | 141.30 | 141.30 | -1.11 | -0.78% | 3,200 |
| Sep 22, 2026 | 143.24 | 143.24 | 142.41 | 142.41 | -0.46 | -0.32% | 4,300 |
| Sep 21, 2026 | 143.55 | 143.55 | 142.87 | 142.87 | -0.96 | -0.67% | 2,800 |
| Sep 18, 2026 | 143.85 | 144.17 | 143.83 | 143.83 | -1.16 | -0.80% | 3,300 |
| Sep 17, 2026 | 145.21 | 145.21 | 144.99 | 144.99 | +0.13 | +0.09% | 800 |
| Sep 16, 2026 | 145.67 | 145.99 | 144.41 | 144.86 | -1.14 | -0.78% | 3,000 |
| Sep 15, 2026 | 146.63 | 146.63 | 146.00 | 146.00 | -0.90 | -0.61% | 3,300 |
| Sep 14, 2026 | 146.41 | 147.16 | 146.41 | 146.90 | +1.12 | +0.77% | 3,400 |
| Sep 11, 2026 | 146.10 | 146.10 | 145.42 | 145.78 | +0.80 | +0.55% | 3,400 |
| Sep 10, 2026 | 145.40 | 145.40 | 144.96 | 144.98 | -0.71 | -0.49% | 1,800 |
| Sep 9, 2026 | 146.70 | 146.70 | 145.54 | 145.69 | -1.40 | -0.95% | 2,600 |
| Sep 8, 2026 | 147.90 | 147.90 | 147.09 | 147.09 | -2.01 | -1.35% | 2,600 |
| Sep 4, 2026 | 149.09 | 149.75 | 149.05 | 149.10 | -0.92 | -0.61% | 51,700 |
| Sep 3, 2026 | 149.66 | 150.20 | 149.19 | 150.02 | +0.75 | +0.50% | 52,000 |
| Sep 2, 2026 | 149.49 | 149.58 | 149.27 | 149.27 | +0.67 | +0.45% | 2,300 |
| Sep 1, 2026 | 149.54 | 149.65 | 148.55 | 148.60 | -0.60 | -0.40% | 5,300 |
| Aug 31, 2026 | 149.95 | 149.95 | 149.15 | 149.20 | -1.25 | -0.83% | 2,500 |
| Aug 28, 2026 | 150.76 | 150.76 | 150.45 | 150.45 | -0.04 | -0.03% | 2,800 |
| Aug 27, 2026 | 151.00 | 151.00 | 150.33 | 150.49 | -1.12 | -0.74% | 3,000 |
| Aug 26, 2026 | 151.23 | 151.87 | 151.23 | 151.61 | +0.31 | +0.20% | 1,300 |
| Aug 25, 2026 | 151.40 | 151.50 | 151.23 | 151.30 | -0.57 | -0.38% | 2,400 |
| Aug 24, 2026 | 150.94 | 151.87 | 150.94 | 151.87 | +0.87 | +0.58% | 2,700 |
| Aug 21, 2026 | 151.19 | 151.20 | 150.96 | 151.00 | +0.64 | +0.43% | 2,700 |
| Aug 20, 2026 | 150.82 | 150.86 | 150.34 | 150.36 | -0.61 | -0.40% | 1,400 |
| Aug 19, 2026 | 150.66 | 151.82 | 150.66 | 150.97 | +1.15 | +0.77% | 3,400 |
| Aug 18, 2026 | 150.17 | 150.66 | 149.79 | 149.82 | +0.23 | +0.15% | 5,100 |
| Aug 17, 2026 | 150.50 | 150.50 | 149.58 | 149.59 | -1.60 | -1.06% | 16,900 |
| Aug 14, 2026 | 151.27 | 151.27 | 151.04 | 151.19 | +0.04 | +0.03% | 1,400 |
65 days, newest first. Daily bars as drawn on the ONEV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.