SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
159.59
-0.08
(-0.05%)
USD |
NYSEARCA |
Aug 24, 16:00
159.64
+0.05
(+0.03%)
After-Hours: 20:00
SMLV Price : 159.59 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 | 159.23 | 160.21 | 159.23 | 159.59 | 2557.00 |
| Aug 21, 2026 | 159.28 | 159.67 | 158.98 | 159.67 | 3392.00 |
| Aug 20, 2026 | 159.64 | 159.64 | 159.08 | 159.08 | 1140.00 |
| Aug 19, 2026 | 160.68 | 160.68 | 159.68 | 159.68 | 2405.00 |
| Aug 18, 2026 | 160.29 | 160.52 | 160.04 | 160.04 | 2219.00 |
| Aug 17, 2026 | 161.48 | 161.48 | 160.74 | 160.75 | 2144.00 |
| Aug 14, 2026 | 161.71 | 162.40 | 161.71 | 162.10 | 1998.00 |
| Aug 13, 2026 | 162.03 | 162.37 | 161.41 | 162.06 | 2174.00 |
| Aug 12, 2026 | 160.12 | 160.92 | 160.07 | 160.92 | 2501.00 |
| Aug 11, 2026 | 159.54 | 161.50 | 159.54 | 160.09 | 2952.00 |
| Aug 10, 2026 | 160.93 | 160.93 | 159.44 | 159.44 | 1822.00 |
| Aug 07, 2026 | 160.89 | 161.42 | 160.87 | 160.99 | 4990.00 |
| Aug 06, 2026 | 162.51 | 162.51 | 160.88 | 160.88 | 3057.00 |
| Aug 05, 2026 | 163.75 | 163.75 | 161.86 | 162.15 | 1889.00 |
| Aug 04, 2026 | 161.53 | 163.10 | 161.53 | 162.93 | 1670.00 |
| Aug 03, 2026 | 159.64 | 162.03 | 159.64 | 161.57 | 2775.00 |
| Jul 31, 2026 | 159.88 | 159.88 | 158.15 | 159.53 | 5521.00 |
| Jul 30, 2026 | 160.36 | 160.36 | 158.92 | 159.56 | 3081.00 |
| Jul 29, 2026 | 161.09 | 161.47 | 160.63 | 160.63 | 3214.00 |
| Jul 28, 2026 | 161.06 | 161.89 | 161.06 | 161.50 | 3499.00 |
| Jul 27, 2026 | 160.23 | 160.23 | 159.34 | 159.67 | 3093.00 |
| Jul 24, 2026 | 158.18 | 158.93 | 156.01 | 158.71 | 1785.00 |
| Jul 23, 2026 | 156.80 | 157.13 | 156.76 | 157.13 | 2641.00 |
| Jul 22, 2026 | 158.66 | 158.66 | 157.83 | 157.91 | 1602.00 |
| Jul 21, 2026 | 158.57 | 159.01 | 158.33 | 159.01 | 1611.00 |
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