Skip to main content
State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
NYSEARCA: SMLV · Real-Time Price · USD
147.20
+0.46 (0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
147.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.47147.67147.03147.20147.200.31%5,898
Apr 27, 2026146.96147.14146.56146.74146.740.59%4,456
Apr 24, 2026145.44146.14144.60145.88145.880.22%4,119
Apr 23, 2026145.48145.87144.65145.56145.560.09%3,385
Apr 22, 2026145.72145.91145.10145.44145.43-0.32%1,216
Apr 21, 2026146.13146.36145.85145.90145.90-0.94%3,002
Apr 20, 2026146.73147.77146.73147.28147.280.03%6,582
Apr 17, 2026146.03148.25146.03147.24147.241.93%5,518
Apr 16, 2026145.15145.15144.30144.45144.45-0.03%8,230
Apr 15, 2026144.85144.85144.38144.49144.49-0.10%125,208
Apr 14, 2026144.08144.68144.08144.63144.630.46%1,059
Apr 13, 2026142.57144.00142.26143.97143.970.72%1,499
Apr 10, 2026143.61143.61142.80142.94142.94-0.68%2,926
Apr 9, 2026142.51144.00142.05143.91143.911.03%2,532
Apr 8, 2026143.09143.09142.32142.44142.441.98%7,098
Apr 7, 2026139.17139.90139.17139.67139.670.31%2,101
Apr 6, 2026137.88139.30137.88139.24139.240.55%2,879
Apr 2, 2026136.67138.67136.67138.49138.490.35%3,011
Apr 1, 2026137.48138.91137.48138.01138.010.68%6,444
Mar 31, 2026136.64137.08135.78137.08137.081.29%2,830
Mar 30, 2026135.19136.07135.10135.33135.33-0.10%2,922
Mar 27, 2026136.08136.08135.15135.47135.47-0.78%3,279
Mar 26, 2026136.78137.22136.54136.54136.54-0.63%1,116
Mar 25, 2026138.41138.41137.14137.40137.400.44%4,721
Mar 24, 2026134.85137.30134.85136.79136.790.58%2,826
Mar 23, 2026136.57136.74136.00136.00136.001.89%6,713
Mar 20, 2026134.68134.68133.38133.48132.76-1.50%3,825
Mar 19, 2026133.71136.14133.71135.50134.780.55%1,408
Mar 18, 2026136.13136.13134.77134.77134.04-1.35%996
Mar 17, 2026136.53136.77136.53136.62135.88-0.11%1,118
Mar 16, 2026136.85137.42136.60136.76136.030.89%2,241
Mar 13, 2026136.98137.11135.07135.55134.83-0.13%2,933
Mar 12, 2026135.56136.00135.38135.72135.00-1.18%4,515
Mar 11, 2026137.77137.77136.75137.35136.61-0.24%1,019
Mar 10, 2026137.63139.97137.63137.68136.94-0.31%1,816
Mar 9, 2026137.38138.12134.07138.11137.370.21%9,749
Mar 6, 2026137.64137.82137.02137.82137.08-1.72%1,979
Mar 5, 2026141.55141.55139.47140.22139.47-1.65%3,164
Mar 4, 2026142.32142.78142.24142.57141.810.59%11,814
Mar 3, 2026141.52142.16138.91141.74140.98-0.77%5,332
Mar 2, 2026140.85143.31140.84142.84142.080.90%20,335
Feb 27, 2026142.51142.51141.19141.56140.80-1.31%2,433
Feb 26, 2026142.80143.43142.25143.43142.670.41%2,823
Feb 25, 2026142.43142.85141.42142.85142.080.80%3,445
Feb 24, 2026141.43142.05141.43141.71140.950.45%1,761
Feb 23, 2026141.54141.54140.77141.08140.33-1.84%1,715
Feb 20, 2026142.39144.03141.60143.72142.960.64%4,552
Feb 19, 2026142.47142.82142.00142.82142.05-0.03%1,700
Feb 18, 2026143.68144.02142.34142.85142.09-0.28%5,176
Feb 17, 2026143.19143.66143.19143.25142.490.02%2,283
Feb 13, 2026142.35143.69142.35143.23142.460.84%1,751
Feb 12, 2026141.26142.30141.26142.03141.27-0.85%9,724
Feb 11, 2026144.02144.67143.09143.26142.49-0.32%2,415
Feb 10, 2026143.81144.47143.65143.71142.940.11%6,321
Feb 9, 2026143.35144.04143.16143.55142.78-0.35%5,827
Feb 6, 2026143.39144.18143.39144.05143.281.40%1,293
Feb 5, 2026141.19142.17141.19142.07141.31-0.07%8,736
Feb 4, 2026143.00143.13142.18142.18141.420.74%3,131
Feb 3, 2026140.86141.12140.20141.12140.370.18%2,384
Feb 2, 2026138.29141.24138.29140.88140.121.50%5,315
Jan 30, 2026137.55139.10137.54138.79138.050.37%2,786
Jan 29, 2026137.73138.28136.99138.28137.541.08%1,099
Jan 28, 2026137.37137.43136.80136.80136.07-0.64%2,912
Jan 27, 2026137.63137.74137.51137.68136.95-0.41%2,367
Jan 26, 2026138.42138.49137.56138.25137.510.10%3,297
Jan 23, 2026137.77138.12137.77138.12137.38-1.83%1,095
Jan 22, 2026141.79141.84140.65140.69139.940.21%2,898
Jan 21, 2026138.82140.52138.75140.39139.642.73%3,206
Jan 20, 2026136.05137.29136.05136.66135.93-1.17%1,664
Jan 16, 2026138.46138.54138.27138.29137.55-0.33%3,935
Jan 15, 2026137.76139.01137.76138.74138.001.42%4,593
Jan 14, 2026136.30136.94135.89136.79136.060.86%3,338
Jan 13, 2026135.38136.21135.38135.63134.90-0.09%3,981
Jan 12, 2026134.77135.79134.77135.75135.020.25%2,158
Jan 9, 2026135.71135.82134.48135.41134.68-4,733
Jan 8, 2026133.89135.52133.89135.40134.681.53%2,449
Jan 7, 2026134.19134.19132.84133.36132.65-0.56%2,196
Jan 6, 2026132.98134.12132.32134.10133.390.81%18,239
Jan 5, 2026131.59133.68131.59133.03132.321.41%3,263
Jan 2, 2026131.74131.74130.95131.19130.480.04%2,107
Dec 31, 2025131.50131.50131.13131.13130.42-0.74%1,698
Dec 30, 2025133.31133.31132.10132.10131.39-0.41%2,473
Dec 29, 2025132.80133.00132.42132.64131.93-0.37%1,090
Dec 26, 2025132.72133.13132.72133.13132.42-0.11%655
Dec 24, 2025133.51133.51132.94133.29132.570.23%7,136
Dec 23, 2025133.33133.33132.97132.97132.26-0.37%1,248
Dec 22, 2025133.94134.09133.46133.47132.75-0.63%2,348
Dec 19, 2025135.45135.45134.31134.31132.56-0.87%4,103
Dec 18, 2025135.76135.76135.48135.48133.720.46%3,188
Dec 17, 2025135.10135.75134.70134.87133.11-0.24%1,736
Dec 16, 2025135.99135.99134.80135.19133.43-0.38%2,599
Dec 15, 2025136.62136.62135.71135.71133.940.18%1,293
Dec 12, 2025135.87135.87135.18135.47133.70-0.48%825
Dec 11, 2025135.88136.29135.88136.13134.351.04%2,147
Dec 10, 2025133.31135.00133.31134.73132.972.09%1,040
Dec 9, 2025132.27132.32131.98131.98130.260.47%1,824
Dec 8, 2025131.80131.85131.29131.36129.65-0.21%3,196
Dec 5, 2025131.96132.05131.51131.64129.93-0.34%3,277
Dec 4, 2025132.76132.76132.07132.09130.37-0.08%2,221
Dec 3, 2025131.33132.45131.33132.20130.471.18%3,235