Get the Stockscreener App
144.19
0.62%
0.8898
State Street Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History
The historical daily chart and data for State Street Spdr Russell 1000 Low Volatility Focus Etf stock (ONEV), show that the latest closing stock price as of June 12, 2026, is $144.19.
- State Street Spdr Russell 1000 Low Volatility Focus Etf all-time high stock price is $143.38, occurred on March 02, 2026.
- The lowest State Street Spdr Russell 1000 Low Volatility Focus Etf stock price recorded was $51.76 on March 23, 2020. Since then, State Street Spdr Russell 1000 Low Volatility Focus Etf's stock price has risen over 178.55% to $144.19 now.
- The 52-week high stock price for ONEV is $143.38, representing a -0.57% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for ONEV is $126.46, indicating a -12.30% decrease from the current share price, occurred on June 23, 2025.
- The closing price of State Street Spdr Russell 1000 Low Volatility Focus Etf (ONEV) stock in the beginning of 2025 was $113.49. The stock closed the year at $102.85, a loss of over -9.38% for the year.
The table below shows more information about ONEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $144.4 | $143.9 | $0.4649 | 1,141.0 | +0.62% |
| Jun 11, 2026 | $143.4 | $142.0 | $1.34 | 95,389.0 | +1.19% |
| Jun 10, 2026 | $143.2 | $141.6 | $1.64 | 4,558.0 | -0.74% |
| Jun 09, 2026 | $142.7 | $142.2 | $0.5017 | 1,783.0 | +1.16% |
| Jun 08, 2026 | $142.1 | $141.0 | $1.03 | 2,766.0 | -0.44% |
| Jun 05, 2026 | $142.2 | $141.4 | $0.798 | 3,532.0 | -0.06% |
| Jun 04, 2026 | $142.2 | $141.6 | $0.6025 | 2,460.0 | +0.55% |
| Jun 03, 2026 | $141.3 | $140.4 | $0.90 | 7,851.0 | +0.20% |
| Jun 02, 2026 | $140.8 | $140.2 | $0.61 | 2,954.0 | +0.38% |
| Jun 01, 2026 | $140.4 | $139.6 | $0.8195 | 3,913.0 | -0.24% |
| May 29, 2026 | $140.9 | $140.5 | $0.42 | 41,838.0 | -0.07% |
| May 28, 2026 | $141.0 | $140.3 | $0.67 | 8,242.0 | -0.01% |
| May 27, 2026 | $141.5 | $140.5 | $1.00 | 135,163.0 | -0.16% |
| May 26, 2026 | $141.0 | $140.3 | $0.66 | 5,878.0 | +0.35% |
| May 22, 2026 | $140.4 | $139.4 | $0.97 | 14,560.0 | +0.97% |
| May 21, 2026 | $139.0 | $138.0 | $0.979 | 6,924.0 | +0.17% |
| May 20, 2026 | $138.8 | $137.4 | $1.31 | 4,683.0 | +0.97% |
| May 19, 2026 | $138.2 | $137.4 | $0.7769 | 1,978.0 | -0.48% |
| May 18, 2026 | $138.1 | $137.1 | $0.9776 | 3,827.0 | +0.86% |
| May 15, 2026 | $138.0 | $136.9 | $1.15 | 5,019.0 | -1.12% |
| May 14, 2026 | $138.8 | $138.3 | $0.4833 | 1,745.0 | +0.14% |
| May 13, 2026 | $138.6 | $137.8 | $0.87 | 185,389.0 | -0.26% |
State Street Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Russell 1000 Low Volatility Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Russell 1000 Low Volatility Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $144.4 | $139.6 | $4.77 | 126,347.0 | +2.63% |
| May, 2026 | $141.5 | $136.9 | $4.65 | 809,186.0 | +0.67% |
| Apr, 2026 | $140.7 | $133.8 | $6.97 | 336,442.0 | +4.01% |
| Mar, 2026 | $143.4 | $131.4 | $11.94 | 283,156.0 | -6.16% |
| Feb, 2026 | $143.1 | $137.2 | $5.85 | 118,559.0 | +4.14% |
| Jan, 2026 | $139.7 | $132.7 | $6.95 | 343,028.0 | +3.08% |
State Street Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $135.7 | $132.3 | $3.42 | 306,498.0 | -0.52% |
| Nov, 2025 | $135.1 | $129.1 | $6.05 | 67,236.0 | +3.16% |
| Oct, 2025 | $134.6 | $130.0 | $4.57 | 85,610.0 | -1.74% |
| Sep, 2025 | $135.2 | $130.4 | $4.80 | 165,380.0 | -0.42% |
| Aug, 2025 | $135.2 | $127.4 | $7.83 | 105,678.0 | +3.65% |
| Jul, 2025 | $132.5 | $128.1 | $4.36 | 272,488.0 | -0.10% |
| Jun, 2025 | $129.2 | $126.5 | $2.75 | 169,967.0 | +1.23% |
| May, 2025 | $130.1 | $123.7 | $6.32 | 129,084.0 | +2.67% |
| Apr, 2025 | $128.0 | $113.2 | $14.84 | 197,461.0 | -2.03% |
| Mar, 2025 | $129.8 | $122.9 | $6.87 | 133,043.0 | -1.81% |
| Feb, 2025 | $129.8 | $127.3 | $2.52 | 100,019.0 | -0.28% |
| Jan, 2025 | $130.7 | $123.5 | $7.20 | 113,780.0 | +3.20% |
State Street Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $135.3 | $124.6 | $10.67 | 1,060,159.0 | -7.40% |
| Nov, 2024 | $135.8 | $127.4 | $8.38 | 79,401.0 | +6.19% |
| Oct, 2024 | $131.2 | $127.1 | $4.10 | 118,017.0 | -1.74% |
| Sep, 2024 | $130.2 | $124.3 | $5.91 | 195,451.0 | +1.18% |
| Aug, 2024 | $128.3 | $120.3 | $7.98 | 110,010.0 | +2.28% |
| Jul, 2024 | $126.1 | $116.3 | $9.75 | 120,947.0 | +6.11% |
| Jun, 2024 | $120.5 | $117.6 | $2.91 | 116,404.0 | -1.57% |
| May, 2024 | $121.9 | $116.5 | $5.39 | 194,926.0 | +2.49% |
| Apr, 2024 | $124.2 | $116.3 | $7.88 | 313,360.0 | -5.64% |
| Mar, 2024 | $124.3 | $118.7 | $5.64 | 219,539.0 | +4.54% |
| Feb, 2024 | $118.9 | $113.5 | $5.46 | 176,862.0 | +4.24% |
| Jan, 2024 | $115.3 | $112.0 | $3.33 | 129,662.0 | -0.43% |
1.00%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):