State Street SPDR Russell 1000 Low Vol Focus ETF (ONEV)
146.90
+1.12
(+0.77%)
USD |
NYSEARCA |
Sep 14, 16:00
ONEV Price : 146.90 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 146.41 | 147.16 | 146.41 | 146.90 | 3355.00 |
| Sep 11, 2026 | 146.10 | 146.10 | 145.42 | 145.78 | 3372.00 |
| Sep 10, 2026 | 145.40 | 145.40 | 144.96 | 144.98 | 1793.00 |
| Sep 09, 2026 | 146.70 | 146.70 | 145.54 | 145.69 | 2629.00 |
| Sep 08, 2026 | 147.90 | 147.90 | 147.08 | 147.08 | 2576.00 |
| Sep 04, 2026 | 149.09 | 149.75 | 149.05 | 149.10 | 51732.00 |
| Sep 03, 2026 | 149.66 | 150.20 | 149.19 | 150.02 | 52030.00 |
| Sep 02, 2026 | 149.50 | 149.58 | 149.27 | 149.27 | 2344.00 |
| Sep 01, 2026 | 149.54 | 149.65 | 148.55 | 148.60 | 5300.00 |
| Aug 31, 2026 | 149.95 | 149.95 | 149.15 | 149.20 | 2518.00 |
| Aug 28, 2026 | 150.76 | 150.76 | 150.45 | 150.45 | 2783.00 |
| Aug 27, 2026 | 151.00 | 151.00 | 150.33 | 150.49 | 3015.00 |
| Aug 26, 2026 | 151.23 | 151.87 | 151.23 | 151.61 | 1256.00 |
| Aug 25, 2026 | 151.40 | 151.50 | 151.22 | 151.30 | 2372.00 |
| Aug 24, 2026 | 150.94 | 151.87 | 150.94 | 151.87 | 2664.00 |
| Aug 21, 2026 | 151.19 | 151.20 | 150.96 | 151.00 | 2688.00 |
| Aug 20, 2026 | 150.82 | 150.86 | 150.34 | 150.36 | 1376.00 |
| Aug 19, 2026 | 150.66 | 151.82 | 150.66 | 150.97 | 3387.00 |
| Aug 18, 2026 | 150.17 | 150.66 | 149.79 | 149.82 | 5085.00 |
| Aug 17, 2026 | 150.50 | 150.50 | 149.58 | 149.59 | 16873.00 |
| Aug 14, 2026 | 151.27 | 151.27 | 151.04 | 151.19 | 1403.00 |
| Aug 13, 2026 | 150.49 | 151.15 | 150.02 | 151.15 | 1438.00 |
| Aug 12, 2026 | 149.51 | 150.19 | 149.51 | 149.93 | 1828.00 |
| Aug 11, 2026 | 150.17 | 150.65 | 150.14 | 150.14 | 3997.00 |
| Aug 10, 2026 | 150.27 | 150.32 | 150.10 | 150.10 | 1951.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median