State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
140.22
-2.35 (-1.65%)
Mar 5, 2026, 4:00 PM EST - Market closed
SMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 141.55 | 141.55 | 139.47 | 140.22 | 140.22 | -1.65% | 3,164 |
| Mar 4, 2026 | 142.32 | 142.78 | 142.24 | 142.57 | 142.57 | 0.59% | 11,814 |
| Mar 3, 2026 | 141.52 | 142.16 | 138.91 | 141.74 | 141.73 | -0.77% | 5,332 |
| Mar 2, 2026 | 140.85 | 143.31 | 140.84 | 142.84 | 142.84 | 0.90% | 20,335 |
| Feb 27, 2026 | 142.51 | 142.51 | 141.19 | 141.56 | 141.56 | -1.31% | 2,433 |
| Feb 26, 2026 | 142.80 | 143.43 | 142.25 | 143.43 | 143.43 | 0.41% | 2,656 |
| Feb 25, 2026 | 142.43 | 142.85 | 141.42 | 142.85 | 142.85 | 0.80% | 3,445 |
| Feb 24, 2026 | 141.43 | 142.05 | 141.43 | 141.71 | 141.71 | 0.45% | 1,761 |
| Feb 23, 2026 | 141.54 | 141.54 | 140.77 | 141.08 | 141.08 | -1.84% | 1,715 |
| Feb 20, 2026 | 142.39 | 144.03 | 141.60 | 143.72 | 143.72 | 0.64% | 4,552 |
| Feb 19, 2026 | 142.47 | 142.82 | 142.00 | 142.82 | 142.81 | -0.03% | 1,700 |
| Feb 18, 2026 | 143.68 | 144.02 | 142.34 | 142.85 | 142.85 | -0.28% | 5,176 |
| Feb 17, 2026 | 143.19 | 143.66 | 143.19 | 143.25 | 143.25 | 0.02% | 2,283 |
| Feb 13, 2026 | 142.35 | 143.69 | 142.35 | 143.23 | 143.23 | 0.84% | 1,751 |
| Feb 12, 2026 | 141.26 | 142.30 | 141.26 | 142.03 | 142.03 | -0.85% | 9,724 |
| Feb 11, 2026 | 144.02 | 144.67 | 143.09 | 143.26 | 143.26 | -0.32% | 2,415 |
| Feb 10, 2026 | 143.81 | 144.47 | 143.65 | 143.71 | 143.71 | 0.11% | 6,321 |
| Feb 9, 2026 | 143.35 | 144.04 | 143.16 | 143.55 | 143.55 | -0.35% | 5,827 |
| Feb 6, 2026 | 143.39 | 144.18 | 143.39 | 144.05 | 144.05 | 1.40% | 1,293 |
| Feb 5, 2026 | 141.19 | 142.17 | 141.19 | 142.07 | 142.07 | -0.07% | 8,716 |
| Feb 4, 2026 | 143.00 | 143.13 | 142.18 | 142.18 | 142.18 | 0.74% | 3,131 |
| Feb 3, 2026 | 140.86 | 141.12 | 140.20 | 141.12 | 141.12 | 0.18% | 2,384 |
| Feb 2, 2026 | 138.29 | 141.24 | 138.29 | 140.88 | 140.88 | 1.50% | 5,315 |
| Jan 30, 2026 | 137.55 | 139.10 | 137.54 | 138.79 | 138.79 | 0.37% | 2,786 |
| Jan 29, 2026 | 137.73 | 138.28 | 136.99 | 138.28 | 138.28 | 1.08% | 1,099 |
| Jan 28, 2026 | 137.37 | 137.43 | 136.80 | 136.80 | 136.80 | -0.64% | 2,912 |
| Jan 27, 2026 | 137.63 | 137.74 | 137.51 | 137.68 | 137.68 | -0.41% | 2,367 |
| Jan 26, 2026 | 138.42 | 138.49 | 137.56 | 138.25 | 138.25 | 0.10% | 3,297 |
| Jan 23, 2026 | 137.77 | 138.12 | 137.77 | 138.12 | 138.12 | -1.83% | 1,095 |
| Jan 22, 2026 | 141.79 | 141.84 | 140.65 | 140.69 | 140.69 | 0.21% | 2,898 |
| Jan 21, 2026 | 138.82 | 140.52 | 138.75 | 140.39 | 140.39 | 2.73% | 3,206 |
| Jan 20, 2026 | 136.05 | 137.29 | 136.05 | 136.66 | 136.66 | -1.17% | 1,664 |
| Jan 16, 2026 | 138.46 | 138.54 | 138.27 | 138.29 | 138.29 | -0.33% | 3,935 |
| Jan 15, 2026 | 137.76 | 139.01 | 137.76 | 138.74 | 138.74 | 1.42% | 4,593 |
| Jan 14, 2026 | 136.30 | 136.94 | 135.89 | 136.79 | 136.79 | 0.86% | 3,338 |
| Jan 13, 2026 | 135.38 | 136.21 | 135.38 | 135.63 | 135.63 | -0.09% | 3,981 |
| Jan 12, 2026 | 134.77 | 135.79 | 134.77 | 135.75 | 135.75 | 0.25% | 2,158 |
| Jan 9, 2026 | 135.71 | 135.82 | 134.48 | 135.41 | 135.41 | - | 4,733 |
| Jan 8, 2026 | 133.89 | 135.52 | 133.89 | 135.40 | 135.40 | 1.53% | 2,449 |
| Jan 7, 2026 | 134.19 | 134.19 | 132.84 | 133.36 | 133.36 | -0.56% | 2,196 |
| Jan 6, 2026 | 132.98 | 134.12 | 132.32 | 134.10 | 134.10 | 0.81% | 18,239 |
| Jan 5, 2026 | 131.59 | 133.68 | 131.59 | 133.03 | 133.03 | 1.41% | 3,263 |
| Jan 2, 2026 | 131.74 | 131.74 | 130.95 | 131.19 | 131.18 | 0.04% | 2,107 |
| Dec 31, 2025 | 131.50 | 131.50 | 131.13 | 131.13 | 131.13 | -0.74% | 1,698 |
| Dec 30, 2025 | 133.31 | 133.31 | 132.10 | 132.10 | 132.10 | -0.41% | 2,473 |
| Dec 29, 2025 | 132.80 | 133.00 | 132.42 | 132.64 | 132.64 | -0.37% | 1,090 |
| Dec 26, 2025 | 132.72 | 133.13 | 132.72 | 133.13 | 133.13 | -0.11% | 655 |
| Dec 24, 2025 | 133.51 | 133.51 | 132.94 | 133.29 | 133.29 | 0.23% | 7,136 |
| Dec 23, 2025 | 133.33 | 133.33 | 132.97 | 132.97 | 132.97 | -0.37% | 1,248 |
| Dec 22, 2025 | 133.94 | 134.09 | 133.46 | 133.47 | 133.47 | -0.63% | 2,348 |
| Dec 19, 2025 | 135.45 | 135.45 | 134.31 | 134.31 | 133.27 | -0.87% | 4,103 |
| Dec 18, 2025 | 135.76 | 135.76 | 135.48 | 135.48 | 134.44 | 0.46% | 3,188 |
| Dec 17, 2025 | 135.10 | 135.75 | 134.70 | 134.87 | 133.83 | -0.24% | 1,736 |
| Dec 16, 2025 | 135.99 | 135.99 | 134.80 | 135.19 | 134.14 | -0.38% | 2,599 |
| Dec 15, 2025 | 136.62 | 136.62 | 135.71 | 135.71 | 134.66 | 0.18% | 1,293 |
| Dec 12, 2025 | 135.87 | 135.87 | 135.18 | 135.47 | 134.42 | -0.48% | 825 |
| Dec 11, 2025 | 135.88 | 136.29 | 135.88 | 136.13 | 135.08 | 1.04% | 2,147 |
| Dec 10, 2025 | 133.31 | 135.00 | 133.31 | 134.73 | 133.69 | 2.09% | 1,040 |
| Dec 9, 2025 | 132.27 | 132.32 | 131.98 | 131.98 | 130.96 | 0.47% | 1,824 |
| Dec 8, 2025 | 131.80 | 131.85 | 131.29 | 131.36 | 130.35 | -0.21% | 3,196 |
| Dec 5, 2025 | 131.96 | 132.05 | 131.51 | 131.64 | 130.63 | -0.34% | 3,277 |
| Dec 4, 2025 | 132.76 | 132.76 | 132.07 | 132.09 | 131.07 | -0.08% | 2,221 |
| Dec 3, 2025 | 131.33 | 132.45 | 131.33 | 132.20 | 131.18 | 1.18% | 3,235 |
| Dec 2, 2025 | 131.30 | 131.30 | 130.65 | 130.65 | 129.64 | -0.04% | 1,375 |
| Dec 1, 2025 | 129.82 | 130.70 | 129.82 | 130.70 | 129.69 | -0.16% | 660 |
| Nov 28, 2025 | 130.33 | 130.92 | 130.33 | 130.92 | 129.91 | -0.09% | 1,750 |
| Nov 26, 2025 | 130.43 | 131.50 | 130.34 | 131.03 | 130.02 | 0.24% | 3,100 |
| Nov 25, 2025 | 128.52 | 130.85 | 128.52 | 130.72 | 129.71 | 2.30% | 3,464 |
| Nov 24, 2025 | 126.18 | 128.17 | 126.18 | 127.78 | 126.80 | 0.29% | 11,397 |
| Nov 21, 2025 | 125.00 | 128.09 | 125.00 | 127.41 | 126.43 | 2.56% | 6,082 |
| Nov 20, 2025 | 125.97 | 125.97 | 124.22 | 124.23 | 123.27 | -0.58% | 3,416 |
| Nov 19, 2025 | 124.92 | 125.18 | 124.72 | 124.95 | 123.99 | -0.34% | 3,600 |
| Nov 18, 2025 | 124.44 | 125.64 | 124.44 | 125.38 | 124.41 | 0.19% | 1,670 |
| Nov 17, 2025 | 126.91 | 127.10 | 125.14 | 125.14 | 124.17 | -2.03% | 2,859 |
| Nov 14, 2025 | 127.13 | 127.79 | 127.13 | 127.73 | 126.74 | 0.04% | 1,648 |
| Nov 13, 2025 | 128.31 | 128.31 | 127.67 | 127.67 | 126.69 | -0.93% | 902 |
| Nov 12, 2025 | 129.58 | 129.76 | 128.87 | 128.87 | 127.88 | -0.07% | 5,135 |
| Nov 11, 2025 | 128.10 | 128.96 | 128.10 | 128.96 | 127.96 | 0.72% | 1,869 |
| Nov 10, 2025 | 128.18 | 128.49 | 128.03 | 128.04 | 127.05 | 0.76% | 9,430 |
| Nov 7, 2025 | 125.85 | 127.09 | 125.85 | 127.08 | 126.10 | 0.51% | 2,812 |
| Nov 6, 2025 | 126.64 | 126.65 | 126.44 | 126.44 | 125.46 | -1.09% | 1,071 |
| Nov 5, 2025 | 126.86 | 127.84 | 126.84 | 127.84 | 126.85 | 1.29% | 1,809 |
| Nov 4, 2025 | 125.65 | 126.39 | 125.65 | 126.21 | 125.24 | -0.12% | 2,147 |
| Nov 3, 2025 | 127.38 | 127.38 | 125.53 | 126.37 | 125.39 | -0.09% | 5,293 |
| Oct 31, 2025 | 125.63 | 126.48 | 125.63 | 126.48 | 125.51 | 0.05% | 3,882 |
| Oct 30, 2025 | 126.21 | 127.05 | 126.21 | 126.43 | 125.45 | -0.24% | 4,048 |
| Oct 29, 2025 | 128.28 | 128.89 | 125.98 | 126.73 | 125.75 | -1.69% | 6,108 |
| Oct 28, 2025 | 128.44 | 129.47 | 128.44 | 128.90 | 127.90 | -0.44% | 9,961 |
| Oct 27, 2025 | 129.97 | 130.11 | 129.47 | 129.47 | 128.47 | -0.46% | 1,612 |
| Oct 24, 2025 | 130.11 | 130.43 | 129.73 | 130.07 | 129.07 | 0.61% | 2,662 |
| Oct 23, 2025 | 129.00 | 129.41 | 129.00 | 129.28 | 128.28 | 0.24% | 1,537 |
| Oct 22, 2025 | 128.35 | 129.75 | 128.35 | 128.97 | 127.97 | -0.13% | 1,597 |
| Oct 21, 2025 | 128.36 | 129.53 | 128.36 | 129.14 | 128.14 | 0.22% | 1,958 |
| Oct 20, 2025 | 126.80 | 128.86 | 126.80 | 128.86 | 127.87 | 1.57% | 1,982 |
| Oct 17, 2025 | 125.45 | 126.87 | 125.45 | 126.87 | 125.89 | 0.43% | 2,686 |
| Oct 16, 2025 | 127.39 | 127.41 | 126.10 | 126.33 | 125.36 | -1.43% | 4,365 |
| Oct 15, 2025 | 128.90 | 128.90 | 128.17 | 128.17 | 127.18 | 0.06% | 6,150 |
| Oct 14, 2025 | 124.47 | 128.09 | 124.47 | 128.09 | 127.10 | 1.55% | 3,119 |
| Oct 13, 2025 | 124.38 | 126.13 | 124.38 | 126.13 | 125.16 | 1.33% | 4,271 |
| Oct 10, 2025 | 125.45 | 125.45 | 124.48 | 124.48 | 123.51 | -2.37% | 721 |