SPDR Russell 1000 Low Volatility Focus ETF (NY:ONEV)

131.25 +2.15 (+1.67%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 128.52 129.16 128.44 129.10 10,165 +0.54(+0.42%)
Jun 27, 2025 128.18 129.21 128.01 128.56 14,534 +0.54(+0.42%)
Jun 26, 2025 127.95 128.25 127.54 128.02 16,790 +0.71(+0.56%)
Jun 25, 2025 128.25 128.25 127.30 127.31 10,737 -1.27(-0.99%)
Jun 24, 2025 127.92 128.70 127.92 128.58 8,365 +0.64(+0.50%)
Jun 23, 2025 126.78 127.94 126.46 127.94 6,763 +1.32(+1.04%)
Jun 20, 2025 127.20 127.20 126.22 126.62 8,085 +0.12(+0.10%)
Jun 18, 2025 127.12 127.19 126.50 126.50 3,816 +0.09(+0.07%)
Jun 17, 2025 126.70 127.06 126.28 126.41 6,395 -0.90(-0.71%)
Jun 16, 2025 127.68 127.68 127.11 127.31 6,604 +0.79(+0.62%)
Jun 13, 2025 127.17 127.83 126.53 126.53 4,076 -1.49(-1.17%)
Jun 12, 2025 127.16 128.02 127.09 128.02 4,805 +0.75(+0.59%)
Jun 11, 2025 128.39 128.39 127.06 127.27 4,965 -0.56(-0.44%)
Jun 10, 2025 127.50 128.08 127.50 127.83 37,371 +0.24(+0.19%)
Jun 09, 2025 127.97 128.06 127.09 127.59 5,954 -0.25(-0.20%)
Jun 06, 2025 128.05 128.05 127.33 127.85 2,350 +0.99(+0.78%)
Jun 05, 2025 127.40 127.40 126.68 126.86 4,123 -0.22(-0.17%)
Jun 04, 2025 127.68 127.82 127.08 127.08 6,755 -0.52(-0.40%)
Jun 03, 2025 127.09 127.68 126.95 127.59 4,727 +0.94(+0.74%)
Jun 02, 2025 125.94 126.73 125.94 126.66 3,086 -0.29(-0.23%)
May 30, 2025 126.62 126.95 126.33 126.95 4,034 +0.31(+0.24%)
May 29, 2025 126.73 126.73 126.11 126.64 4,257 +0.35(+0.28%)
May 28, 2025 127.26 127.84 126.29 126.29 5,056 -1.27(-0.99%)
May 27, 2025 126.92 127.64 126.30 127.55 9,172 +1.84(+1.47%)
May 23, 2025 125.07 125.96 124.93 125.71 2,825 -0.28(-0.22%)
May 22, 2025 126.15 126.65 125.69 125.99 2,561 -0.59(-0.46%)
May 21, 2025 127.90 127.90 126.57 126.58 3,334 -2.30(-1.79%)
May 20, 2025 128.92 129.46 128.79 128.88 8,317 -0.12(-0.10%)
May 19, 2025 127.88 129.16 127.88 129.00 3,518 +0.17(+0.13%)
May 16, 2025 127.26 128.84 127.26 128.84 2,780 +1.62(+1.27%)
May 15, 2025 125.64 127.26 125.64 127.22 5,288 +1.69(+1.35%)
May 14, 2025 125.24 125.77 125.19 125.52 3,366 -0.92(-0.73%)
May 13, 2025 127.06 127.63 126.44 126.44 14,890 -0.54(-0.42%)
May 12, 2025 127.80 127.80 126.20 126.98 28,158 +2.04(+1.63%)
May 09, 2025 124.92 125.19 124.75 124.94 2,821 -0.10(-0.08%)
May 08, 2025 125.40 126.15 125.03 125.04 5,451 +0.38(+0.30%)
May 07, 2025 124.72 125.14 124.25 124.66 5,746 +0.50(+0.40%)
May 06, 2025 124.54 124.62 123.88 124.16 5,126 -0.68(-0.55%)
May 05, 2025 124.52 125.53 124.25 124.85 3,617 -0.13(-0.10%)
May 02, 2025 124.42 125.22 124.38 124.97 5,919 +1.76(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.