State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
131.64
-0.45 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.96 | 132.05 | 131.51 | 131.64 | 131.64 | -0.34% | 3,277 |
| Dec 4, 2025 | 132.76 | 132.76 | 132.07 | 132.09 | 132.09 | -0.08% | 2,221 |
| Dec 3, 2025 | 131.33 | 132.45 | 131.33 | 132.20 | 132.20 | 1.18% | 3,232 |
| Dec 2, 2025 | 131.30 | 131.30 | 130.65 | 130.65 | 130.65 | -0.04% | 1,375 |
| Dec 1, 2025 | 129.82 | 130.70 | 129.82 | 130.70 | 130.70 | -0.16% | 660 |
| Nov 28, 2025 | 130.33 | 130.92 | 130.33 | 130.92 | 130.92 | -0.09% | 1,750 |
| Nov 26, 2025 | 130.43 | 131.50 | 130.34 | 131.03 | 131.03 | 0.24% | 3,100 |
| Nov 25, 2025 | 128.52 | 130.85 | 128.52 | 130.72 | 130.72 | 2.30% | 3,464 |
| Nov 24, 2025 | 126.18 | 128.17 | 126.18 | 127.78 | 127.78 | 0.29% | 11,397 |
| Nov 21, 2025 | 125.00 | 128.09 | 125.00 | 127.41 | 127.41 | 2.56% | 6,082 |
| Nov 20, 2025 | 125.97 | 125.97 | 124.22 | 124.23 | 124.23 | -0.58% | 3,416 |
| Nov 19, 2025 | 124.92 | 125.18 | 124.72 | 124.95 | 124.95 | -0.34% | 3,600 |
| Nov 18, 2025 | 124.44 | 125.64 | 124.44 | 125.38 | 125.38 | 0.19% | 1,670 |
| Nov 17, 2025 | 126.91 | 127.10 | 125.14 | 125.14 | 125.14 | -2.03% | 2,859 |
| Nov 14, 2025 | 127.13 | 127.79 | 127.13 | 127.73 | 127.73 | 0.04% | 1,648 |
| Nov 13, 2025 | 128.31 | 128.31 | 127.67 | 127.67 | 127.67 | -0.93% | 902 |
| Nov 12, 2025 | 129.58 | 129.76 | 128.87 | 128.87 | 128.87 | -0.07% | 5,135 |
| Nov 11, 2025 | 128.10 | 128.96 | 128.10 | 128.96 | 128.96 | 0.72% | 1,869 |
| Nov 10, 2025 | 128.18 | 128.49 | 128.03 | 128.04 | 128.04 | 0.76% | 9,430 |
| Nov 7, 2025 | 125.85 | 127.09 | 125.85 | 127.08 | 127.08 | 0.51% | 2,812 |
| Nov 6, 2025 | 126.64 | 126.65 | 126.44 | 126.44 | 126.44 | -1.09% | 1,071 |
| Nov 5, 2025 | 126.86 | 127.84 | 126.84 | 127.84 | 127.84 | 1.29% | 1,809 |
| Nov 4, 2025 | 125.65 | 126.39 | 125.65 | 126.21 | 126.21 | -0.12% | 2,147 |
| Nov 3, 2025 | 127.38 | 127.38 | 125.53 | 126.37 | 126.37 | -0.09% | 5,293 |
| Oct 31, 2025 | 125.63 | 126.48 | 125.63 | 126.48 | 126.48 | 0.05% | 3,882 |
| Oct 30, 2025 | 126.21 | 127.05 | 126.21 | 126.43 | 126.43 | -0.24% | 4,048 |
| Oct 29, 2025 | 128.28 | 128.89 | 125.98 | 126.73 | 126.73 | -1.69% | 6,108 |
| Oct 28, 2025 | 128.44 | 129.47 | 128.44 | 128.90 | 128.90 | -0.44% | 9,961 |
| Oct 27, 2025 | 129.97 | 130.11 | 129.47 | 129.47 | 129.47 | -0.46% | 1,612 |
| Oct 24, 2025 | 130.11 | 130.43 | 129.73 | 130.07 | 130.07 | 0.61% | 2,662 |
| Oct 23, 2025 | 129.00 | 129.41 | 129.00 | 129.28 | 129.28 | 0.24% | 1,537 |
| Oct 22, 2025 | 128.35 | 129.75 | 128.35 | 128.97 | 128.97 | -0.13% | 1,597 |
| Oct 21, 2025 | 128.36 | 129.53 | 128.36 | 129.14 | 129.14 | 0.22% | 1,958 |
| Oct 20, 2025 | 126.80 | 128.86 | 126.80 | 128.86 | 128.86 | 1.57% | 1,982 |
| Oct 17, 2025 | 125.45 | 126.87 | 125.45 | 126.87 | 126.87 | 0.43% | 2,686 |
| Oct 16, 2025 | 127.39 | 127.41 | 126.10 | 126.33 | 126.33 | -1.43% | 4,365 |
| Oct 15, 2025 | 128.90 | 128.90 | 128.17 | 128.17 | 128.16 | 0.06% | 6,150 |
| Oct 14, 2025 | 124.47 | 128.09 | 124.47 | 128.09 | 128.09 | 1.55% | 3,119 |
| Oct 13, 2025 | 124.38 | 126.13 | 124.38 | 126.13 | 126.13 | 1.33% | 4,271 |
| Oct 10, 2025 | 125.45 | 125.45 | 124.48 | 124.48 | 124.47 | -2.37% | 721 |
| Oct 9, 2025 | 127.89 | 128.14 | 127.45 | 127.50 | 127.50 | -1.11% | 3,135 |
| Oct 8, 2025 | 128.19 | 128.94 | 128.19 | 128.94 | 128.94 | 0.46% | 1,305 |
| Oct 7, 2025 | 129.16 | 129.16 | 128.27 | 128.35 | 128.35 | -1.12% | 2,527 |
| Oct 6, 2025 | 130.96 | 130.96 | 129.66 | 129.81 | 129.81 | -0.10% | 3,571 |
| Oct 3, 2025 | 130.69 | 130.69 | 129.94 | 129.94 | 129.94 | 0.44% | 1,796 |
| Oct 2, 2025 | 128.75 | 129.37 | 128.50 | 129.37 | 129.37 | -0.26% | 6,076 |
| Oct 1, 2025 | 128.92 | 129.78 | 128.92 | 129.71 | 129.71 | -0.03% | 1,252 |
| Sep 30, 2025 | 129.13 | 129.74 | 128.68 | 129.74 | 129.74 | 0.33% | 2,658 |
| Sep 29, 2025 | 130.91 | 130.91 | 129.26 | 129.31 | 129.31 | -0.70% | 1,685 |
| Sep 26, 2025 | 129.81 | 130.22 | 129.65 | 130.22 | 130.22 | 0.76% | 1,816 |
| Sep 25, 2025 | 129.46 | 129.46 | 129.24 | 129.24 | 129.24 | -0.89% | 1,341 |
| Sep 24, 2025 | 131.48 | 131.48 | 130.00 | 130.41 | 130.40 | -0.60% | 5,354 |
| Sep 23, 2025 | 131.01 | 132.59 | 131.01 | 131.19 | 131.19 | -0.25% | 1,446 |
| Sep 22, 2025 | 130.41 | 131.52 | 130.41 | 131.52 | 131.52 | -0.39% | 3,448 |
| Sep 19, 2025 | 132.61 | 132.61 | 131.90 | 132.03 | 131.16 | -1.61% | 991 |
| Sep 18, 2025 | 133.97 | 134.19 | 133.73 | 134.19 | 133.30 | 2.01% | 1,134 |
| Sep 17, 2025 | 131.73 | 132.57 | 131.55 | 131.55 | 130.68 | 0.05% | 1,174 |
| Sep 16, 2025 | 131.17 | 131.49 | 131.17 | 131.49 | 130.62 | -0.40% | 1,033 |
| Sep 15, 2025 | 132.16 | 132.42 | 132.02 | 132.02 | 131.15 | -0.17% | 2,991 |
| Sep 12, 2025 | 132.71 | 132.71 | 132.25 | 132.25 | 131.37 | -1.00% | 1,924 |
| Sep 11, 2025 | 131.68 | 133.58 | 131.68 | 133.58 | 132.69 | 1.55% | 5,456 |
| Sep 10, 2025 | 132.29 | 132.29 | 131.16 | 131.55 | 130.68 | -0.26% | 5,983 |
| Sep 9, 2025 | 132.38 | 132.38 | 131.71 | 131.88 | 131.01 | -1.09% | 2,331 |
| Sep 8, 2025 | 132.84 | 133.57 | 132.10 | 133.34 | 132.46 | 0.20% | 1,995 |
| Sep 5, 2025 | 132.87 | 133.08 | 132.62 | 133.08 | 132.20 | -0.11% | 4,119 |
| Sep 4, 2025 | 131.40 | 133.23 | 131.40 | 133.23 | 132.35 | 1.22% | 7,126 |
| Sep 3, 2025 | 131.40 | 131.94 | 131.04 | 131.63 | 130.76 | -0.24% | 2,995 |
| Sep 2, 2025 | 132.51 | 132.51 | 131.18 | 131.95 | 131.07 | -0.64% | 3,505 |
| Aug 29, 2025 | 132.77 | 132.88 | 132.69 | 132.79 | 131.91 | -0.23% | 1,452 |
| Aug 28, 2025 | 133.99 | 133.99 | 132.43 | 133.10 | 132.22 | -0.14% | 3,758 |
| Aug 27, 2025 | 133.06 | 133.28 | 133.06 | 133.28 | 132.40 | 0.67% | 1,204 |
| Aug 26, 2025 | 131.91 | 132.64 | 131.91 | 132.40 | 131.52 | 0.30% | 4,745 |
| Aug 25, 2025 | 133.00 | 133.00 | 131.98 | 132.00 | 131.13 | -0.93% | 3,021 |
| Aug 22, 2025 | 128.61 | 133.23 | 128.61 | 133.23 | 132.35 | 3.62% | 10,358 |
| Aug 21, 2025 | 128.29 | 128.58 | 128.29 | 128.58 | 127.73 | -0.09% | 1,090 |
| Aug 20, 2025 | 128.95 | 128.95 | 128.44 | 128.70 | 127.85 | -0.13% | 1,333 |
| Aug 19, 2025 | 128.88 | 129.21 | 128.69 | 128.87 | 128.02 | 0.37% | 1,422 |
| Aug 18, 2025 | 128.01 | 128.59 | 128.01 | 128.40 | 127.55 | 0.30% | 2,470 |
| Aug 15, 2025 | 128.03 | 128.03 | 127.98 | 128.01 | 127.17 | 2.30% | 1,017 |
| Aug 14, 2025 | 129.16 | 129.16 | 122.48 | 125.14 | 124.31 | -4.21% | 1,491 |
| Aug 13, 2025 | 130.14 | 130.64 | 129.97 | 130.64 | 129.77 | 1.77% | 2,234 |
| Aug 12, 2025 | 125.13 | 128.36 | 125.13 | 128.36 | 127.51 | 2.81% | 2,895 |
| Aug 11, 2025 | 125.46 | 125.46 | 124.86 | 124.86 | 124.03 | 0.04% | 2,111 |
| Aug 8, 2025 | 124.44 | 125.00 | 123.95 | 124.81 | 123.99 | 0.79% | 7,624 |
| Aug 7, 2025 | 125.29 | 125.29 | 123.64 | 123.84 | 123.02 | -0.25% | 3,084 |
| Aug 6, 2025 | 123.70 | 124.27 | 123.70 | 124.14 | 123.32 | -0.03% | 2,480 |
| Aug 5, 2025 | 123.78 | 124.22 | 123.78 | 124.18 | 123.36 | 0.41% | 2,434 |
| Aug 4, 2025 | 123.29 | 123.68 | 122.41 | 123.68 | 122.86 | 1.38% | 2,465 |
| Aug 1, 2025 | 121.44 | 122.12 | 121.44 | 121.99 | 121.19 | -1.36% | 1,445 |
| Jul 31, 2025 | 124.59 | 124.59 | 123.67 | 123.67 | 122.85 | -1.05% | 2,235 |
| Jul 30, 2025 | 126.85 | 126.85 | 124.42 | 124.99 | 124.16 | -1.18% | 2,745 |
| Jul 29, 2025 | 127.11 | 127.11 | 126.33 | 126.48 | 125.65 | -0.30% | 1,609 |
| Jul 28, 2025 | 127.00 | 127.18 | 126.87 | 126.87 | 126.03 | -0.29% | 3,322 |
| Jul 25, 2025 | 126.78 | 127.27 | 126.65 | 127.23 | 126.39 | 0.23% | 1,261 |
| Jul 24, 2025 | 127.81 | 127.81 | 126.94 | 126.94 | 126.10 | -1.47% | 1,514 |
| Jul 23, 2025 | 127.74 | 128.83 | 127.74 | 128.83 | 127.98 | 0.95% | 3,246 |
| Jul 22, 2025 | 127.15 | 128.08 | 127.15 | 127.63 | 126.78 | 0.84% | 1,140 |
| Jul 21, 2025 | 126.75 | 127.44 | 126.56 | 126.56 | 125.73 | - | 3,636 |
| Jul 18, 2025 | 127.09 | 127.14 | 126.44 | 126.57 | 125.73 | -0.86% | 1,282 |
| Jul 17, 2025 | 126.75 | 127.66 | 126.75 | 127.66 | 126.82 | 1.06% | 3,173 |