State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
133.90
+0.17 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.31 | 134.15 | 133.27 | 134.12 | - | 0.29% | 1,771 |
| Dec 4, 2025 | 134.16 | 134.26 | 133.52 | 133.73 | 133.73 | 0.02% | 2,560 |
| Dec 3, 2025 | 133.92 | 133.92 | 133.70 | 133.70 | 133.70 | 0.35% | 5,784 |
| Dec 2, 2025 | 133.80 | 133.80 | 133.12 | 133.24 | 133.23 | -0.33% | 4,152 |
| Dec 1, 2025 | 134.54 | 134.75 | 133.66 | 133.67 | 133.67 | -0.92% | 5,551 |
| Nov 28, 2025 | 134.78 | 135.10 | 134.78 | 134.92 | 134.91 | 0.19% | 2,683 |
| Nov 26, 2025 | 134.73 | 135.04 | 134.66 | 134.66 | 134.66 | 0.45% | 3,427 |
| Nov 25, 2025 | 132.09 | 134.13 | 132.09 | 134.06 | 134.06 | 1.60% | 2,933 |
| Nov 24, 2025 | 131.50 | 132.30 | 131.50 | 131.94 | 131.94 | 0.17% | 3,646 |
| Nov 21, 2025 | 129.81 | 132.25 | 129.80 | 131.72 | 131.71 | 2.06% | 2,945 |
| Nov 20, 2025 | 130.84 | 130.84 | 129.05 | 129.05 | 129.05 | -0.54% | 1,627 |
| Nov 19, 2025 | 130.45 | 130.45 | 129.40 | 129.75 | 129.75 | -0.66% | 5,064 |
| Nov 18, 2025 | 129.59 | 130.86 | 129.59 | 130.61 | 130.61 | 0.33% | 6,729 |
| Nov 17, 2025 | 131.68 | 131.90 | 130.19 | 130.19 | 130.19 | -1.09% | 2,134 |
| Nov 14, 2025 | 131.84 | 132.15 | 131.63 | 131.63 | 131.62 | -0.47% | 3,997 |
| Nov 13, 2025 | 132.53 | 133.43 | 132.23 | 132.24 | 132.24 | -0.67% | 2,298 |
| Nov 12, 2025 | 132.68 | 133.58 | 132.68 | 133.13 | 133.13 | 0.21% | 3,018 |
| Nov 11, 2025 | 131.89 | 132.98 | 131.89 | 132.85 | 132.85 | 0.61% | 5,338 |
| Nov 10, 2025 | 132.33 | 132.33 | 131.00 | 132.04 | 132.04 | 0.20% | 3,961 |
| Nov 7, 2025 | 130.35 | 131.77 | 130.35 | 131.77 | 131.77 | 1.04% | 2,829 |
| Nov 6, 2025 | 131.07 | 131.07 | 130.26 | 130.41 | 130.41 | -0.62% | 2,815 |
| Nov 5, 2025 | 130.39 | 131.56 | 130.39 | 131.23 | 131.23 | 0.52% | 4,303 |
| Nov 4, 2025 | 129.41 | 130.67 | 129.41 | 130.56 | 130.56 | 0.25% | 3,245 |
| Nov 3, 2025 | 130.23 | 130.26 | 129.56 | 130.23 | 130.23 | -0.42% | 4,244 |
| Oct 31, 2025 | 130.48 | 130.83 | 130.37 | 130.79 | 130.79 | 0.01% | 3,033 |
| Oct 30, 2025 | 130.57 | 132.00 | 130.57 | 130.77 | 130.77 | -0.25% | 5,392 |
| Oct 29, 2025 | 131.99 | 132.46 | 131.10 | 131.10 | 131.10 | -1.17% | 3,070 |
| Oct 28, 2025 | 133.45 | 133.45 | 132.66 | 132.66 | 132.66 | -0.71% | 5,113 |
| Oct 27, 2025 | 133.55 | 133.60 | 133.34 | 133.60 | 133.60 | 0.29% | 4,678 |
| Oct 24, 2025 | 133.81 | 133.81 | 133.22 | 133.22 | 133.21 | -0.12% | 1,535 |
| Oct 23, 2025 | 133.09 | 133.41 | 132.79 | 133.37 | 133.37 | 0.30% | 1,388 |
| Oct 22, 2025 | 133.68 | 133.68 | 132.97 | 132.97 | 132.97 | -0.48% | 2,416 |
| Oct 21, 2025 | 132.65 | 133.83 | 132.65 | 133.61 | 133.61 | 0.43% | 4,487 |
| Oct 20, 2025 | 132.60 | 133.04 | 132.60 | 133.04 | 133.04 | 0.77% | 4,172 |
| Oct 17, 2025 | 131.17 | 132.03 | 131.17 | 132.03 | 132.03 | 0.64% | 1,323 |
| Oct 16, 2025 | 132.20 | 132.20 | 131.03 | 131.19 | 131.19 | -0.82% | 3,817 |
| Oct 15, 2025 | 133.09 | 133.46 | 132.03 | 132.27 | 132.27 | -0.07% | 3,764 |
| Oct 14, 2025 | 130.70 | 132.57 | 130.70 | 132.36 | 132.36 | 1.08% | 2,604 |
| Oct 13, 2025 | 130.87 | 131.27 | 130.27 | 130.94 | 130.94 | 0.69% | 3,971 |
| Oct 10, 2025 | 132.21 | 132.21 | 130.04 | 130.04 | 130.04 | -1.61% | 2,840 |
| Oct 9, 2025 | 133.54 | 133.54 | 132.11 | 132.18 | 132.18 | -1.13% | 11,629 |
| Oct 8, 2025 | 133.63 | 133.93 | 133.60 | 133.69 | 133.69 | 0.27% | 4,153 |
| Oct 7, 2025 | 133.73 | 133.73 | 133.13 | 133.34 | 133.34 | -0.45% | 3,580 |
| Oct 6, 2025 | 134.19 | 134.19 | 133.73 | 133.93 | 133.93 | -0.14% | 3,809 |
| Oct 3, 2025 | 133.50 | 134.61 | 133.50 | 134.12 | 134.12 | 0.48% | 2,946 |
| Oct 2, 2025 | 132.94 | 133.48 | 132.78 | 133.48 | 133.48 | 0.25% | 2,865 |
| Oct 1, 2025 | 133.00 | 133.19 | 132.79 | 133.14 | 133.14 | 0.02% | 3,025 |
| Sep 30, 2025 | 132.17 | 133.11 | 132.11 | 133.11 | 133.11 | 0.55% | 6,203 |
| Sep 29, 2025 | 132.93 | 132.93 | 132.00 | 132.39 | 132.38 | 0.14% | 3,519 |
| Sep 26, 2025 | 130.76 | 132.20 | 130.76 | 132.20 | 132.20 | 1.23% | 2,693 |
| Sep 25, 2025 | 131.44 | 131.47 | 130.44 | 130.60 | 130.60 | -1.11% | 3,297 |
| Sep 24, 2025 | 132.33 | 132.43 | 132.06 | 132.06 | 132.06 | 0.02% | 4,847 |
| Sep 23, 2025 | 131.70 | 132.40 | 131.70 | 132.03 | 132.03 | 0.27% | 17,565 |
| Sep 22, 2025 | 131.62 | 131.85 | 131.21 | 131.68 | 131.68 | -0.54% | 7,232 |
| Sep 19, 2025 | 132.66 | 132.99 | 132.34 | 132.39 | 131.78 | -0.60% | 58,262 |
| Sep 18, 2025 | 132.51 | 133.44 | 132.48 | 133.19 | 132.58 | 0.45% | 5,631 |
| Sep 17, 2025 | 133.36 | 133.58 | 132.57 | 132.59 | 131.98 | -0.06% | 1,746 |
| Sep 16, 2025 | 132.70 | 132.77 | 132.27 | 132.67 | 132.06 | -0.26% | 7,539 |
| Sep 15, 2025 | 133.92 | 134.01 | 133.00 | 133.02 | 132.41 | -0.69% | 5,172 |
| Sep 12, 2025 | 134.55 | 134.55 | 133.94 | 133.95 | 133.33 | -0.88% | 3,461 |
| Sep 11, 2025 | 132.90 | 135.14 | 132.90 | 135.14 | 134.52 | 1.65% | 3,715 |
| Sep 10, 2025 | 133.48 | 133.48 | 132.61 | 132.94 | 132.33 | -0.33% | 2,803 |
| Sep 9, 2025 | 133.84 | 133.84 | 133.17 | 133.38 | 132.77 | -0.59% | 5,542 |
| Sep 8, 2025 | 134.74 | 134.74 | 133.70 | 134.18 | 133.57 | -0.11% | 3,094 |
| Sep 5, 2025 | 134.47 | 135.24 | 133.85 | 134.32 | 133.71 | 0.24% | 11,008 |
| Sep 4, 2025 | 133.49 | 134.00 | 133.19 | 134.00 | 133.39 | 0.79% | 4,292 |
| Sep 3, 2025 | 132.80 | 132.95 | 132.52 | 132.95 | 132.34 | -0.14% | 4,364 |
| Sep 2, 2025 | 132.67 | 133.14 | 132.50 | 133.14 | 132.53 | -0.39% | 3,404 |
| Aug 29, 2025 | 133.49 | 134.11 | 133.49 | 133.67 | 133.06 | -0.01% | 3,899 |
| Aug 28, 2025 | 133.17 | 133.69 | 133.17 | 133.69 | 133.07 | -0.53% | 1,807 |
| Aug 27, 2025 | 133.89 | 134.41 | 133.82 | 134.40 | 133.78 | 0.51% | 4,797 |
| Aug 26, 2025 | 134.00 | 134.00 | 133.53 | 133.72 | 133.10 | -0.12% | 3,858 |
| Aug 25, 2025 | 134.49 | 134.92 | 133.88 | 133.88 | 133.26 | -0.75% | 2,977 |
| Aug 22, 2025 | 133.04 | 135.21 | 133.04 | 134.89 | 134.27 | 1.60% | 1,484 |
| Aug 21, 2025 | 132.73 | 132.90 | 132.70 | 132.76 | 132.15 | -0.27% | 2,242 |
| Aug 20, 2025 | 132.80 | 133.26 | 132.80 | 133.11 | 132.50 | 0.07% | 2,875 |
| Aug 19, 2025 | 133.10 | 133.53 | 132.74 | 133.03 | 132.41 | 0.88% | 4,953 |
| Aug 18, 2025 | 131.85 | 132.22 | 131.81 | 131.86 | 131.26 | -0.19% | 6,119 |
| Aug 15, 2025 | 132.66 | 132.66 | 132.11 | 132.11 | 131.50 | -0.35% | 4,057 |
| Aug 14, 2025 | 132.17 | 132.72 | 131.98 | 132.57 | 131.96 | -0.73% | 5,888 |
| Aug 13, 2025 | 131.40 | 133.55 | 131.40 | 133.55 | 132.94 | 1.70% | 16,083 |
| Aug 12, 2025 | 129.75 | 131.32 | 129.75 | 131.32 | 130.72 | 1.18% | 4,577 |
| Aug 11, 2025 | 130.12 | 130.12 | 129.68 | 129.79 | 129.19 | -0.26% | 7,181 |
| Aug 8, 2025 | 130.33 | 130.43 | 129.98 | 130.13 | 129.53 | 0.33% | 5,517 |
| Aug 7, 2025 | 130.22 | 130.32 | 129.35 | 129.70 | 129.10 | -0.17% | 4,731 |
| Aug 6, 2025 | 129.73 | 130.18 | 129.73 | 129.92 | 129.32 | -0.06% | 3,736 |
| Aug 5, 2025 | 129.77 | 130.12 | 129.53 | 129.99 | 129.39 | 0.14% | 8,465 |
| Aug 4, 2025 | 128.84 | 129.82 | 128.84 | 129.82 | 129.22 | 1.24% | 5,305 |
| Aug 1, 2025 | 128.21 | 128.24 | 127.38 | 128.23 | 127.64 | -0.57% | 6,345 |
| Jul 31, 2025 | 130.14 | 130.14 | 128.84 | 128.97 | 128.37 | -0.72% | 5,617 |
| Jul 30, 2025 | 130.81 | 131.11 | 129.90 | 129.90 | 129.30 | -0.79% | 8,244 |
| Jul 29, 2025 | 130.92 | 131.19 | 130.59 | 130.93 | 130.33 | -0.04% | 16,487 |
| Jul 28, 2025 | 131.41 | 131.60 | 130.90 | 130.98 | 130.38 | -0.81% | 63,410 |
| Jul 25, 2025 | 131.93 | 132.06 | 131.40 | 132.05 | 131.44 | 0.50% | 2,679 |
| Jul 24, 2025 | 132.26 | 132.41 | 131.39 | 131.39 | 130.79 | -0.81% | 13,496 |
| Jul 23, 2025 | 132.40 | 132.48 | 132.07 | 132.46 | 131.85 | 0.62% | 5,368 |
| Jul 22, 2025 | 130.32 | 131.68 | 130.32 | 131.65 | 131.04 | 1.99% | 10,998 |
| Jul 21, 2025 | 129.67 | 130.10 | 129.08 | 129.08 | 128.49 | -0.40% | 7,950 |
| Jul 18, 2025 | 130.38 | 130.38 | 129.40 | 129.60 | 129.01 | -0.13% | 5,699 |
| Jul 17, 2025 | 129.25 | 129.88 | 128.94 | 129.77 | 129.17 | 0.65% | 12,108 |