Skip to main content
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
138.56
-1.38 (-0.99%)
Mar 6, 2026, 9:30 AM EST - Market open

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026141.16141.16139.61139.94139.94-1.21%4,386
Mar 4, 2026140.69141.98140.69141.66141.66-0.06%3,665
Mar 3, 2026140.81142.34139.09141.75141.75-0.87%10,032
Mar 2, 2026141.72143.38141.72143.00143.000.02%8,477
Feb 27, 2026142.03142.97142.03142.97142.970.32%5,210
Feb 26, 2026141.93142.68141.74142.51142.510.64%6,371
Feb 25, 2026142.45142.45140.84141.60141.60-0.30%6,621
Feb 24, 2026141.16142.26141.16142.02142.020.61%9,392
Feb 23, 2026142.12142.12140.71141.15141.15-0.90%6,096
Feb 20, 2026142.21142.53141.57142.43142.430.41%3,863
Feb 19, 2026142.27142.27141.40141.85141.85-0.13%3,779
Feb 18, 2026142.10142.14141.61142.03142.030.48%6,410
Feb 17, 2026141.91142.08140.65141.35141.35-0.44%6,341
Feb 13, 2026141.06142.31141.06141.98141.981.03%5,354
Feb 12, 2026142.94143.07140.54140.54140.54-1.17%10,218
Feb 11, 2026142.28142.28141.58142.20142.200.08%4,532
Feb 10, 2026141.76142.40141.76142.09142.090.42%4,526
Feb 9, 2026141.85141.85141.49141.49141.49-0.31%7,582
Feb 6, 2026140.98141.94140.98141.94141.941.37%7,399
Feb 5, 2026140.17140.44139.66140.03140.030.03%13,246
Feb 4, 2026138.63140.37138.63139.99139.991.30%4,391
Feb 3, 2026138.86138.86137.64138.20138.200.07%2,390
Feb 2, 2026137.22138.10137.22138.09138.090.58%4,838
Jan 30, 2026136.84137.29136.45137.29137.290.01%4,175
Jan 29, 2026137.79137.79137.02137.28137.28-0.01%4,286
Jan 28, 2026137.91137.91137.29137.29137.29-0.52%1,770
Jan 27, 2026137.97138.01137.76138.01138.01-0.37%4,237
Jan 26, 2026138.39138.76138.31138.52138.520.17%2,108
Jan 23, 2026138.15138.28138.15138.28138.28-0.47%1,354
Jan 22, 2026139.39139.50138.89138.94138.94-0.07%3,866
Jan 21, 2026137.69139.11137.69139.04139.041.40%16,585
Jan 20, 2026137.53138.12137.06137.12137.12-1.36%8,029
Jan 16, 2026139.31139.31138.86139.01139.01-0.41%11,170
Jan 15, 2026138.72139.69138.72139.58139.580.78%5,223
Jan 14, 2026137.41138.55137.41138.50138.500.71%4,748
Jan 13, 2026137.88137.88137.24137.53137.530.05%3,293
Jan 12, 2026137.27137.60137.16137.46137.460.09%102,527
Jan 9, 2026137.18137.55137.18137.33137.330.53%105,948
Jan 8, 2026134.82136.82134.82136.60136.601.23%7,833
Jan 7, 2026135.52135.60134.81134.94134.94-1.08%8,783
Jan 6, 2026134.80136.56134.80136.40136.400.93%8,794
Jan 5, 2026133.95135.32133.95135.15135.150.90%34,792
Jan 2, 2026133.46134.20132.74133.94133.940.56%3,621
Dec 31, 2025134.34134.34133.19133.19133.19-0.76%2,777
Dec 30, 2025134.50134.51134.21134.21134.21-0.24%6,404
Dec 29, 2025134.83134.90134.36134.54134.54-0.22%3,589
Dec 26, 2025134.75134.83134.34134.83134.83-0.03%3,997
Dec 24, 2025134.45134.91134.45134.87134.870.41%3,860
Dec 23, 2025134.53134.53134.20134.32134.32-0.27%207,983
Dec 22, 2025134.20134.90133.92134.69134.69-0.08%4,865
Dec 19, 2025134.62135.09134.62134.80134.080.01%7,059
Dec 18, 2025135.36135.42134.60134.79134.070.03%8,546
Dec 17, 2025134.62135.23134.49134.75134.030.15%7,570
Dec 16, 2025135.14135.14134.38134.55133.83-0.72%2,755
Dec 15, 2025135.70135.70135.04135.52134.800.32%3,384
Dec 12, 2025135.06135.09134.98135.09134.37-0.24%1,501
Dec 11, 2025135.53135.69135.40135.42134.690.90%5,690
Dec 10, 2025132.90134.40132.90134.21133.491.45%3,085
Dec 9, 2025132.39132.63132.28132.28131.58-0.29%5,004
Dec 8, 2025133.44133.44132.67132.67131.96-0.92%3,923
Dec 5, 2025133.31134.24133.27133.90133.190.13%9,436
Dec 4, 2025134.16134.26133.52133.73133.020.02%2,560
Dec 3, 2025133.92133.92133.70133.70132.990.35%5,784
Dec 2, 2025133.80133.80133.12133.24132.53-0.33%4,152
Dec 1, 2025134.54134.75133.66133.67132.96-0.92%5,551
Nov 28, 2025134.78135.10134.78134.92134.200.19%2,683
Nov 26, 2025134.73135.04134.66134.66133.950.45%3,427
Nov 25, 2025132.09134.13132.09134.06133.341.60%2,933
Nov 24, 2025131.50132.30131.50131.94131.240.17%3,646
Nov 21, 2025129.81132.25129.80131.72131.012.06%2,945
Nov 20, 2025130.84130.84129.05129.05128.37-0.54%1,627
Nov 19, 2025130.45130.45129.40129.75129.06-0.66%5,064
Nov 18, 2025129.59130.86129.59130.61129.920.33%6,729
Nov 17, 2025131.68131.90130.19130.19129.50-1.09%2,134
Nov 14, 2025131.84132.15131.63131.63130.92-0.47%3,997
Nov 13, 2025132.53133.43132.23132.24131.54-0.67%2,298
Nov 12, 2025132.68133.58132.68133.13132.420.21%3,018
Nov 11, 2025131.89132.98131.89132.85132.140.61%5,338
Nov 10, 2025132.33132.33131.00132.04131.330.20%3,961
Nov 7, 2025130.35131.77130.35131.77131.071.04%2,829
Nov 6, 2025131.07131.07130.26130.41129.72-0.62%2,815
Nov 5, 2025130.39131.56130.39131.23130.530.52%4,303
Nov 4, 2025129.41130.67129.41130.56129.860.25%3,245
Nov 3, 2025130.23130.26129.56130.23129.54-0.42%4,244
Oct 31, 2025130.48130.83130.37130.79130.090.01%3,033
Oct 30, 2025130.57132.00130.57130.77130.08-0.25%5,392
Oct 29, 2025131.99132.46131.10131.10130.40-1.17%3,070
Oct 28, 2025133.45133.45132.66132.66131.95-0.71%5,113
Oct 27, 2025133.55133.60133.34133.60132.890.29%4,678
Oct 24, 2025133.81133.81133.22133.22132.51-0.12%1,535
Oct 23, 2025133.09133.41132.79133.37132.660.30%1,388
Oct 22, 2025133.68133.68132.97132.97132.26-0.48%2,416
Oct 21, 2025132.65133.83132.65133.61132.900.43%4,487
Oct 20, 2025132.60133.04132.60133.04132.330.77%4,172
Oct 17, 2025131.17132.03131.17132.03131.330.64%1,323
Oct 16, 2025132.20132.20131.03131.19130.49-0.82%3,817
Oct 15, 2025133.09133.46132.03132.27131.57-0.07%3,764
Oct 14, 2025130.70132.57130.70132.36131.651.08%2,604
Oct 13, 2025130.87131.27130.27130.94130.250.69%3,971
Oct 10, 2025132.21132.21130.04130.04129.35-1.61%2,840