SPDR Russell 1000 Low Vol... (ONEV)
AMEX: ONEV
· Real-Time Price · USD
133.19
0.08 (0.06%)
At close: Oct 01, 2025, 3:33 PM
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 132.17 | 133.11 | 132.11 | 133.11 | n/a | 0.55% | 6,203 |
| Sep 29, 2025 | 132.93 | 132.93 | 132.00 | 132.38 | 132.38 | 0.14% | 3,519 |
| Sep 26, 2025 | 130.76 | 132.20 | 130.76 | 132.20 | 132.20 | 1.23% | 2,700 |
| Sep 25, 2025 | 131.44 | 131.47 | 130.44 | 130.60 | 130.60 | -1.11% | 3,300 |
| Sep 24, 2025 | 132.33 | 132.43 | 132.06 | 132.06 | 132.06 | 0.02% | 4,847 |
| Sep 23, 2025 | 131.70 | 132.40 | 131.70 | 132.03 | 132.03 | 0.27% | 17,600 |
| Sep 22, 2025 | 131.62 | 131.85 | 131.21 | 131.68 | 131.68 | -0.54% | 7,232 |
| Sep 19, 2025 | 132.66 | 132.99 | 132.34 | 132.39 | 131.78 | -0.60% | 58,300 |
| Sep 18, 2025 | 132.51 | 133.44 | 132.48 | 133.19 | 132.58 | 0.45% | 5,631 |
| Sep 17, 2025 | 133.36 | 133.57 | 132.57 | 132.59 | 131.98 | -0.06% | 1,746 |
| Sep 16, 2025 | 132.70 | 132.77 | 132.27 | 132.67 | 132.06 | -0.26% | 7,539 |
| Sep 15, 2025 | 133.92 | 134.01 | 133.00 | 133.02 | 132.41 | -0.69% | 5,200 |
| Sep 12, 2025 | 134.55 | 134.55 | 133.94 | 133.95 | 133.33 | -0.88% | 3,500 |
| Sep 11, 2025 | 132.90 | 135.14 | 132.90 | 135.14 | 134.52 | 1.65% | 3,715 |
| Sep 10, 2025 | 133.48 | 133.48 | 132.61 | 132.94 | 132.33 | -0.33% | 2,803 |
| Sep 9, 2025 | 133.84 | 133.84 | 133.17 | 133.38 | 132.77 | -0.60% | 5,542 |
| Sep 8, 2025 | 134.74 | 134.74 | 133.70 | 134.18 | 133.57 | -0.10% | 3,100 |
| Sep 5, 2025 | 134.47 | 135.24 | 133.85 | 134.32 | 133.71 | 0.24% | 11,008 |
| Sep 4, 2025 | 133.49 | 134.00 | 133.19 | 134.00 | 133.39 | 0.79% | 4,300 |
| Sep 3, 2025 | 132.80 | 132.95 | 132.52 | 132.95 | 132.34 | -0.14% | 4,400 |
Page 1 of 124