SPDR® Russell 1000 Low Vol Foc ETF (ONEV)
132.61
+1.86
(+1.42%)
USD |
NYSEARCA |
Nov 21, 16:00
ONEV Price: 132.61 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 131.68 | 132.68 | 131.35 | 132.61 | 4197.00 |
| Nov 20, 2024 | 130.18 | 130.75 | 129.93 | 130.75 | 3106.00 |
| Nov 19, 2024 | 129.85 | 130.50 | 129.84 | 130.23 | 4757.00 |
| Nov 18, 2024 | 130.51 | 131.10 | 130.51 | 130.70 | 4865.00 |
| Nov 15, 2024 | 131.37 | 131.54 | 130.35 | 130.45 | 4489.00 |
| Nov 14, 2024 | 131.92 | 132.03 | 131.34 | 131.34 | 4184.00 |
| Nov 13, 2024 | 133.30 | 133.35 | 132.72 | 132.72 | 4722.00 |
| Nov 12, 2024 | 133.00 | 133.39 | 132.67 | 132.85 | 2979.00 |
| Nov 11, 2024 | 134.15 | 134.30 | 133.62 | 133.62 | 4821.00 |
| Nov 08, 2024 | 132.34 | 133.30 | 132.34 | 132.88 | 3200.00 |
| Nov 07, 2024 | 132.64 | 132.74 | 132.31 | 132.31 | 5750.00 |
| Nov 06, 2024 | 132.04 | 132.23 | 131.42 | 132.23 | 4916.00 |
| Nov 05, 2024 | 127.68 | 129.37 | 127.68 | 129.37 | 3421.00 |
| Nov 04, 2024 | 127.42 | 127.84 | 127.42 | 127.74 | 4540.00 |
| Nov 01, 2024 | 128.44 | 128.44 | 127.58 | 127.58 | 6263.00 |
| Oct 31, 2024 | 128.23 | 128.59 | 127.53 | 127.53 | 5965.00 |
| Oct 30, 2024 | 128.88 | 128.88 | 128.24 | 128.24 | 3345.00 |
| Oct 29, 2024 | 128.51 | 128.59 | 128.17 | 128.17 | 2000.00 |
| Oct 28, 2024 | 128.14 | 128.79 | 128.14 | 128.61 | 3340.00 |
| Oct 25, 2024 | 129.02 | 129.18 | 127.73 | 127.73 | 8888.00 |
| Oct 24, 2024 | 128.76 | 128.86 | 128.41 | 128.64 | 12466.00 |
| Oct 23, 2024 | 128.55 | 128.55 | 128.19 | 128.49 | 4001.00 |
| Oct 22, 2024 | 129.03 | 129.03 | 128.55 | 128.78 | 2713.00 |
| Oct 21, 2024 | 130.76 | 130.76 | 129.62 | 129.64 | 9115.00 |
| Oct 18, 2024 | 130.84 | 130.94 | 130.58 | 130.94 | 2848.00 |
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
133.62
Maximum
Nov 11 2024
102.00
Average
104.97
Median