Skip to main content
State Street SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEARCA: ONEV · Real-Time Price · USD
138.86
-0.35 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
138.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

ONEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.34139.02138.34138.86138.86-0.25%3,622
Apr 27, 2026138.92139.43138.92139.21139.210.13%2,001
Apr 24, 2026139.71139.71138.91139.03139.03-0.62%1,950
Apr 23, 2026138.97139.94138.97139.90139.900.59%2,562
Apr 22, 2026140.57140.57138.92139.08139.08-0.52%7,716
Apr 21, 2026140.73140.73139.81139.81139.81-0.34%3,175
Apr 20, 2026140.52140.53140.26140.29140.290.21%3,439
Apr 17, 2026138.28140.44138.28139.99139.991.25%147,945
Apr 16, 2026137.48138.26137.48138.26138.260.50%105,049
Apr 15, 2026138.06138.06137.40137.57137.57-0.49%5,524
Apr 14, 2026137.75138.38137.75138.25138.250.18%3,382
Apr 13, 2026136.48138.00136.48138.00138.000.71%3,988
Apr 10, 2026138.35138.35136.85137.03137.03-0.94%4,401
Apr 9, 2026137.53138.78137.53138.33138.330.11%5,176
Apr 8, 2026137.42138.25137.42138.17138.172.09%4,116
Apr 7, 2026135.50135.68135.34135.34135.34-0.25%3,498
Apr 6, 2026134.86135.68134.86135.68135.680.29%12,932
Apr 2, 2026133.76135.29133.76135.29135.290.44%2,662
Apr 1, 2026134.11135.03134.11134.69134.690.39%3,800
Mar 31, 2026132.85134.19132.85134.17134.171.63%96,789
Mar 30, 2026133.23133.23131.57132.02132.02-91,319
Mar 27, 2026132.85133.20131.75132.03132.03-1.00%5,906
Mar 26, 2026133.29134.85133.28133.36133.36-0.62%4,931
Mar 25, 2026134.32134.68133.70134.18134.180.61%4,221
Mar 24, 2026131.81133.97131.81133.37133.370.52%9,594
Mar 23, 2026132.68133.62132.68132.68132.680.58%7,056
Mar 20, 2026133.85133.85131.44131.92131.34-1.38%5,276
Mar 19, 2026133.44133.76133.08133.76133.18-0.32%6,928
Mar 18, 2026135.53135.57134.18134.18133.60-1.42%1,310
Mar 17, 2026136.85136.85136.11136.11135.520.27%3,310
Mar 16, 2026135.98136.54135.71135.75135.160.44%3,058
Mar 13, 2026136.03136.05135.17135.17134.57-0.09%1,586
Mar 12, 2026135.54136.20135.29135.29134.69-0.98%4,645
Mar 11, 2026136.83136.98136.31136.62136.02-0.44%2,889
Mar 10, 2026138.51138.51137.22137.22136.62-0.97%3,833
Mar 9, 2026137.57138.67135.90138.56137.95-0.02%3,664
Mar 6, 2026138.56138.59138.54138.59137.98-0.97%979
Mar 5, 2026141.16141.16139.61139.94139.33-1.21%4,386
Mar 4, 2026140.69141.98140.69141.66141.04-0.06%3,665
Mar 3, 2026140.81142.34139.09141.75141.13-0.87%10,032
Mar 2, 2026141.72143.38141.72143.00142.370.02%8,477
Feb 27, 2026142.03142.97142.03142.97142.350.32%5,210
Feb 26, 2026141.93142.68141.74142.51141.890.64%6,371
Feb 25, 2026142.45142.45140.84141.60140.98-0.30%6,621
Feb 24, 2026141.16142.26141.16142.02141.400.61%9,392
Feb 23, 2026142.12142.12140.71141.15140.54-0.90%6,096
Feb 20, 2026142.21142.53141.57142.43141.810.41%3,863
Feb 19, 2026142.27142.27141.40141.85141.23-0.13%3,779
Feb 18, 2026142.10142.14141.61142.03141.410.48%6,410
Feb 17, 2026141.91142.08140.65141.35140.73-0.44%6,341
Feb 13, 2026141.06142.31141.06141.98141.361.03%5,354
Feb 12, 2026142.94143.07140.54140.54139.92-1.17%10,218
Feb 11, 2026142.28142.28141.58142.20141.580.08%4,532
Feb 10, 2026141.76142.40141.76142.09141.470.42%4,526
Feb 9, 2026141.85141.85141.49141.49140.87-0.31%7,582
Feb 6, 2026140.98141.94140.98141.94141.321.37%7,399
Feb 5, 2026140.17140.44139.66140.03139.410.03%13,261
Feb 4, 2026138.63140.37138.63139.99139.381.30%4,391
Feb 3, 2026138.86138.86137.64138.20137.590.07%2,390
Feb 2, 2026137.22138.10137.22138.09137.490.58%4,838
Jan 30, 2026136.84137.29136.45137.29136.690.01%4,175
Jan 29, 2026137.79137.79137.02137.28136.68-0.01%4,286
Jan 28, 2026137.91137.91137.29137.29136.69-0.52%1,770
Jan 27, 2026137.97138.01137.76138.01137.41-0.37%4,237
Jan 26, 2026138.39138.76138.31138.52137.910.17%2,108
Jan 23, 2026138.15138.28138.15138.28137.68-0.47%1,354
Jan 22, 2026139.39139.50138.89138.94138.34-0.07%3,866
Jan 21, 2026137.69139.11137.69139.04138.431.40%16,585
Jan 20, 2026137.53138.12137.06137.12136.52-1.36%8,029
Jan 16, 2026139.31139.31138.86139.01138.40-0.41%11,170
Jan 15, 2026138.72139.69138.72139.58138.970.78%5,223
Jan 14, 2026137.41138.55137.41138.50137.900.71%4,748
Jan 13, 2026137.88137.88137.24137.53136.930.05%3,293
Jan 12, 2026137.27137.60137.16137.46136.860.09%102,527
Jan 9, 2026137.18137.55137.18137.33136.730.53%105,948
Jan 8, 2026134.82136.82134.82136.60136.001.23%7,833
Jan 7, 2026135.52135.60134.81134.94134.35-1.08%8,783
Jan 6, 2026134.80136.56134.80136.40135.810.93%8,794
Jan 5, 2026133.95135.32133.95135.15134.560.90%34,792
Jan 2, 2026133.46134.20132.74133.94133.350.56%3,621
Dec 31, 2025134.34134.34133.19133.19132.60-0.76%2,777
Dec 30, 2025134.50134.51134.21134.21133.62-0.24%6,404
Dec 29, 2025134.83134.90134.36134.54133.95-0.22%3,589
Dec 26, 2025134.75134.83134.34134.83134.24-0.03%3,997
Dec 24, 2025134.45134.91134.45134.87134.280.41%3,860
Dec 23, 2025134.53134.53134.20134.32133.73-0.27%207,983
Dec 22, 2025134.20134.90133.92134.69134.10-0.08%4,865
Dec 19, 2025134.62135.09134.62134.80133.500.01%7,059
Dec 18, 2025135.36135.42134.60134.79133.490.03%8,546
Dec 17, 2025134.62135.23134.49134.75133.450.15%7,570
Dec 16, 2025135.14135.14134.38134.55133.25-0.72%2,755
Dec 15, 2025135.70135.70135.04135.52134.210.32%3,384
Dec 12, 2025135.06135.09134.98135.09133.78-0.24%1,501
Dec 11, 2025135.53135.69135.40135.42134.110.90%5,690
Dec 10, 2025132.90134.40132.90134.21132.911.45%3,085
Dec 9, 2025132.39132.63132.28132.28131.00-0.29%5,004
Dec 8, 2025133.44133.44132.67132.67131.38-0.92%3,923
Dec 5, 2025133.31134.24133.27133.90132.610.13%9,436
Dec 4, 2025134.16134.26133.52133.73132.430.02%2,560
Dec 3, 2025133.92133.92133.70133.70132.410.35%5,784