MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONEV — State Street SPDR Russell 1000 Low Volatility Focus ETF
NYSE ArcaState Street SPDR Russell 1000 Low Volatility Focus ETF
$140.75
+0.30(+0.21%)
- O
- 141.04
- H
- 141.06
- L
- 140.75
- V
- 3.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$140.75
Period Return+14.64%
Period High$151.87
Period Low$121.37
Avg Daily Volume12.6K
Total Trading Days365
ONEV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $141.04 | $141.06 | $140.75 | $140.75 | +$0.30 | +0.21% | 3,884 | $140.91 | $140.75 $141.06 |
| Oct 5, 2026 | $139.72 | $140.73 | $139.71 | $140.45 | +$0.78 | +0.56% | 3,211 | $140.24 | $139.71 $140.73 |
| Oct 2, 2026 | $139.77 | $139.87 | $139.61 | $139.67 | +$0.13 | +0.09% | 4,354 | $139.70 | $139.61 $139.87 |
| Oct 1, 2026 | $138.44 | $139.68 | $138.44 | $139.54 | +$0.61 | +0.44% | 6,205 | $139.37 | $138.44 $139.68 |
| Sep 30, 2026 | $139.75 | $139.79 | $138.92 | $138.92 | $-0.89 | -0.63% | 1,859 | $139.60 | $138.92 $139.79 |
| Sep 29, 2026 | $139.35 | $139.81 | $139.12 | $139.81 | $-0.31 | -0.22% | 3,867 | $139.38 | $139.12 $139.81 |
| Sep 28, 2026 | $140.15 | $140.23 | $140.12 | $140.12 | $-0.55 | -0.39% | 1,770 | $140.16 | $140.12 $140.23 |
| Sep 25, 2026 | $140.27 | $140.67 | $140.27 | $140.67 | +$0.37 | +0.26% | 2,087 | $140.47 | $140.27 $140.67 |
| Sep 24, 2026 | $141.47 | $141.47 | $140.30 | $140.30 | $-1.00 | -0.71% | 3,686 | $140.66 | $140.30 $141.47 |
| Sep 23, 2026 | $142.09 | $142.09 | $141.30 | $141.30 | $-1.10 | -0.78% | 3,214 | $141.83 | $141.30 $142.09 |
| Sep 22, 2026 | $143.24 | $143.24 | $142.41 | $142.41 | $-0.47 | -0.33% | 4,303 | $142.74 | $142.41 $143.24 |
| Sep 21, 2026 | $143.55 | $143.55 | $142.87 | $142.87 | $-0.96 | -0.67% | 2,846 | $143.13 | $142.87 $143.55 |
| Sep 18, 2026 | $143.85 | $144.17 | $143.83 | $143.83 | $-1.16 | -0.80% | 3,329 | $144.04 | $143.83 $144.17 |
| Sep 17, 2026 | $145.21 | $145.21 | $144.99 | $144.99 | +$0.13 | +0.09% | 820 | $145.21 | $144.99 $145.21 |
| Sep 16, 2026 | $145.67 | $145.99 | $144.41 | $144.86 | $-1.14 | -0.78% | 3,040 | $144.98 | $144.41 $145.99 |
| Sep 15, 2026 | $146.63 | $146.63 | $146.00 | $146.00 | $-0.90 | -0.61% | 3,264 | $146.29 | $146.00 $146.63 |
| Sep 14, 2026 | $146.41 | $147.16 | $146.41 | $146.90 | +$1.12 | +0.77% | 3,355 | $146.86 | $146.41 $147.16 |
| Sep 11, 2026 | $146.10 | $146.10 | $145.42 | $145.78 | +$0.80 | +0.55% | 3,372 | $145.72 | $145.42 $146.10 |
| Sep 10, 2026 | $145.40 | $145.40 | $144.96 | $144.98 | $-0.71 | -0.48% | 1,794 | $145.19 | $144.96 $145.40 |
| Sep 9, 2026 | $146.70 | $146.70 | $145.54 | $145.69 | $-1.40 | -0.95% | 2,630 | $145.82 | $145.54 $146.70 |
| Sep 8, 2026 | $147.90 | $147.90 | $147.08 | $147.08 | $-2.01 | -1.35% | 2,577 | $147.58 | $147.08 $147.90 |
| Sep 4, 2026 | $149.09 | $149.75 | $149.05 | $149.10 | $-0.93 | -0.62% | 51,732 | $149.20 | $149.05 $149.75 |
| Sep 3, 2026 | $149.66 | $150.20 | $149.19 | $150.02 | +$0.75 | +0.50% | 52,030 | $150.05 | $149.19 $150.20 |
| Sep 2, 2026 | $149.50 | $149.58 | $149.27 | $149.27 | +$0.67 | +0.45% | 2,344 | $149.38 | $149.27 $149.58 |
| Sep 1, 2026 | $149.54 | $149.65 | $148.55 | $148.60 | $-0.60 | -0.40% | 5,300 | $148.74 | $148.55 $149.65 |
| Aug 31, 2026 | $149.95 | $149.95 | $149.15 | $149.20 | $-1.25 | -0.83% | 2,518 | $149.41 | $149.15 $149.95 |
| Aug 28, 2026 | $150.76 | $150.76 | $150.45 | $150.45 | $-0.04 | -0.03% | 2,783 | $150.62 | $150.45 $150.76 |
| Aug 27, 2026 | $151.00 | $151.00 | $150.33 | $150.49 | $-1.12 | -0.74% | 3,015 | $150.79 | $150.33 $151.00 |
| Aug 26, 2026 | $151.23 | $151.87 | $151.23 | $151.61 | +$0.31 | +0.20% | 1,257 | $151.75 | $151.23 $151.87 |
| Aug 25, 2026 | $151.40 | $151.50 | $151.23 | $151.30 | $-0.57 | -0.37% | 2,372 | $151.33 | $151.23 $151.50 |