SPDR® Russell 1000 Low Vol Foc ETF (ONEV)
105.61
+1.62 (+1.56%)
USD |
NYSEARCA |
Mar 31, 16:00
105.46
-0.15 (-0.14%)
After-Hours: 20:00
ONEV Price: 105.61 for March 31, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2023 | 104.64 | 105.61 | 104.16 | 105.61 | 6761.00 |
| Mar 30, 2023 | 104.15 | 104.34 | 103.86 | 103.99 | 3456.00 |
| Mar 29, 2023 | 103.34 | 103.57 | 103.06 | 103.54 | 16023.00 |
| Mar 28, 2023 | 102.14 | 102.54 | 102.05 | 102.39 | 5936.00 |
| Mar 27, 2023 | 102.09 | 102.42 | 101.68 | 102.13 | 11668.00 |
| Mar 24, 2023 | 99.56 | 101.35 | 99.56 | 101.14 | 10244.00 |
| Mar 23, 2023 | 101.09 | 102.00 | 100.05 | 100.52 | 7583.00 |
| Mar 22, 2023 | 103.13 | 103.20 | 101.03 | 101.03 | 7071.00 |
| Mar 21, 2023 | 103.20 | 103.20 | 102.42 | 102.98 | 4738.00 |
| Mar 20, 2023 | 101.10 | 101.93 | 101.10 | 101.93 | 2917.00 |
| Mar 17, 2023 | 101.67 | 101.67 | 100.55 | 100.77 | 4728.00 |
| Mar 16, 2023 | 100.95 | 102.45 | 100.82 | 102.40 | 6160.00 |
| Mar 15, 2023 | 100.88 | 101.16 | 100.25 | 101.03 | 5150.00 |
| Mar 14, 2023 | 102.92 | 103.49 | 101.75 | 102.56 | 4034.00 |
| Mar 13, 2023 | 101.30 | 102.24 | 100.71 | 101.41 | 5060.00 |
| Mar 10, 2023 | 103.98 | 104.01 | 101.67 | 102.06 | 7377.00 |
| Mar 09, 2023 | 106.12 | 106.23 | 104.31 | 104.31 | 7935.00 |
| Mar 08, 2023 | 105.66 | 106.11 | 105.66 | 105.98 | 3337.00 |
| Mar 07, 2023 | 107.04 | 107.04 | 105.66 | 105.80 | 6330.00 |
| Mar 06, 2023 | 108.08 | 108.10 | 107.03 | 107.16 | 5627.00 |
| Mar 03, 2023 | 107.43 | 107.96 | 107.04 | 107.88 | 7188.00 |
| Mar 02, 2023 | 105.43 | 106.94 | 105.38 | 106.85 | 6242.00 |
| Mar 01, 2023 | 106.02 | 106.14 | 105.55 | 105.96 | 4804.00 |
| Feb 28, 2023 | 106.18 | 106.96 | 106.18 | 106.32 | 7377.00 |
| Feb 27, 2023 | 107.50 | 107.65 | 106.33 | 106.48 | 8147.00 |
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
52.69
Minimum
Mar 23 2020
114.25
Maximum
Dec 29 2021
89.13
Average
86.25
Median