SPDR® Russell 1000 Low Vol Foc ETF (ONEV)
120.79
+0.14
(+0.12%)
USD |
NYSEARCA |
May 10, 16:00
120.79
0.00 (0.00%)
After-Hours: 20:00
ONEV Price: 120.79 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 120.08 | 120.65 | 120.08 | 120.65 | 7347.00 |
| May 08, 2024 | 119.17 | 119.57 | 119.17 | 119.50 | 5062.00 |
| May 07, 2024 | 119.49 | 119.86 | 119.49 | 119.58 | 12084.00 |
| May 06, 2024 | 118.89 | 119.13 | 118.89 | 119.12 | 18723.00 |
| May 03, 2024 | 118.52 | 118.60 | 117.82 | 118.19 | 4337.00 |
| May 02, 2024 | 116.93 | 117.62 | 116.55 | 117.44 | 5162.00 |
| May 01, 2024 | 117.11 | 117.93 | 116.50 | 116.70 | 10680.00 |
| Apr 30, 2024 | 118.97 | 118.97 | 117.12 | 117.17 | 16415.00 |
| Apr 29, 2024 | 118.34 | 119.10 | 118.34 | 118.93 | 15601.00 |
| Apr 26, 2024 | 118.22 | 118.51 | 118.12 | 118.13 | 5190.00 |
| Apr 25, 2024 | 117.99 | 118.38 | 117.47 | 118.17 | 5966.00 |
| Apr 24, 2024 | 118.55 | 118.76 | 118.19 | 118.76 | 2784.00 |
| Apr 23, 2024 | 117.94 | 118.88 | 117.94 | 118.59 | 4916.00 |
| Apr 22, 2024 | 117.46 | 118.23 | 117.38 | 117.82 | 9422.00 |
| Apr 19, 2024 | 116.56 | 117.40 | 116.56 | 117.14 | 11964.00 |
| Apr 18, 2024 | 116.78 | 117.39 | 116.34 | 116.59 | 7041.00 |
| Apr 17, 2024 | 117.47 | 117.47 | 116.49 | 116.62 | 6384.00 |
| Apr 16, 2024 | 117.64 | 117.64 | 116.85 | 116.98 | 5602.00 |
| Apr 15, 2024 | 119.24 | 119.24 | 117.45 | 117.69 | 17185.00 |
| Apr 12, 2024 | 119.71 | 119.81 | 118.35 | 118.53 | 8922.00 |
| Apr 11, 2024 | 120.84 | 120.84 | 119.72 | 120.26 | 8037.00 |
| Apr 10, 2024 | 120.70 | 121.06 | 120.15 | 120.41 | 9184.00 |
| Apr 09, 2024 | 122.80 | 122.80 | 121.59 | 122.36 | 62416.00 |
| Apr 08, 2024 | 122.29 | 122.85 | 122.29 | 122.36 | 34796.00 |
| Apr 05, 2024 | 121.63 | 122.38 | 121.63 | 122.30 | 49631.00 |
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
124.18
Maximum
Mar 28 2024
97.24
Average
103.20
Median
Sep 08 2022