Get the Stockscreener App
139.55
1.04%
1.4428
After Hours:
139.59
0.04
+0.03%
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 April 30, 2026, is $139.55.
- 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 169.58% to $139.55 now.
- The 52-week high stock price for ONEV is $143.38, representing a 2.74% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for ONEV is $123.74, indicating a -11.33% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| Apr 30, 2026 | $139.6 | $138.1 | $1.52 | 5,409.0 | +1.04% |
| Apr 29, 2026 | $138.7 | $138.1 | $0.61 | 4,402.0 | -0.54% |
| Apr 28, 2026 | $139.0 | $138.3 | $0.6799 | 3,622.0 | -0.25% |
| Apr 27, 2026 | $139.4 | $138.9 | $0.51 | 2,001.0 | +0.13% |
| Apr 24, 2026 | $139.7 | $138.9 | $0.80 | 1,950.0 | -0.62% |
| Apr 23, 2026 | $139.9 | $139.0 | $0.97 | 2,562.0 | +0.59% |
| Apr 22, 2026 | $140.6 | $138.9 | $1.65 | 7,716.0 | -0.53% |
| Apr 21, 2026 | $140.7 | $139.8 | $0.92 | 3,175.0 | -0.34% |
| Apr 20, 2026 | $140.5 | $140.3 | $0.2666 | 3,439.0 | +0.21% |
| Apr 17, 2026 | $140.4 | $138.3 | $2.16 | 147,945.0 | +1.25% |
| Apr 16, 2026 | $138.3 | $137.5 | $0.78 | 105,049.0 | +0.50% |
| Apr 15, 2026 | $138.1 | $137.4 | $0.665 | 5,524.0 | -0.49% |
| Apr 14, 2026 | $138.4 | $137.8 | $0.632 | 3,382.0 | +0.18% |
| Apr 13, 2026 | $138.0 | $136.5 | $1.52 | 3,988.0 | +0.71% |
| Apr 10, 2026 | $138.3 | $136.8 | $1.50 | 4,175.0 | -0.94% |
| Apr 09, 2026 | $138.8 | $137.5 | $1.25 | 5,095.0 | +0.11% |
| Apr 08, 2026 | $138.2 | $137.4 | $0.83 | 4,116.0 | +2.09% |
| Apr 07, 2026 | $135.7 | $135.3 | $0.341 | 3,498.0 | -0.25% |
| Apr 06, 2026 | $135.7 | $134.9 | $0.8191 | 12,932.0 | +0.29% |
| Apr 02, 2026 | $135.3 | $133.8 | $1.53 | 2,662.0 | +0.44% |
| Apr 01, 2026 | $135.0 | $134.1 | $0.92 | 3,800.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $140.7 | $133.8 | $6.97 | 341,851.0 | +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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):