State Street SPDR Russell 1000 Low Vol Focus ETF (ONEV)
151.87
+0.87
(+0.58%)
USD |
NYSEARCA |
Aug 24, 16:00
ONEV Price : 151.87 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 149.79 | 150.85 | 149.79 | 150.78 | 2512.00 |
| Aug 06, 2026 | 150.94 | 150.94 | 149.74 | 149.97 | 3145.00 |
| Aug 05, 2026 | 150.58 | 150.66 | 149.39 | 150.01 | 4727.00 |
| Aug 04, 2026 | 148.94 | 150.42 | 148.44 | 150.38 | 6013.00 |
| Aug 03, 2026 | 149.06 | 149.06 | 148.51 | 148.98 | 2931.00 |
| Jul 31, 2026 | 148.25 | 148.25 | 147.54 | 147.81 | 2100.00 |
| Jul 30, 2026 | 149.95 | 149.95 | 147.12 | 148.56 | 2768.00 |
| Jul 29, 2026 | 150.62 | 150.64 | 150.62 | 150.64 | 1122.00 |
| Jul 28, 2026 | 149.60 | 151.24 | 149.60 | 151.24 | 3092.00 |
| Jul 27, 2026 | 148.18 | 148.38 | 148.18 | 148.21 | 2085.00 |
| Jul 24, 2026 | 146.42 | 146.91 | 146.37 | 146.91 | 6615.00 |
| Jul 23, 2026 | 144.35 | 145.12 | 144.35 | 144.74 | 3752.00 |
| Jul 22, 2026 | 145.08 | 145.38 | 144.71 | 145.14 | 3656.00 |
| Jul 21, 2026 | 145.36 | 145.46 | 144.60 | 145.07 | 2372.00 |
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