Get the Stockscreener App
150.02
0.50%
0.7528
After Hours:
150.05
0.0252
+0.02%
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 September 03, 2026, is $150.02.
- State Street Spdr Russell 1000 Low Volatility Focus Etf all-time high stock price is $151.82, occurred on August 19, 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 189.82% to $150.02 now.
- The 52-week high stock price for ONEV is $151.82, representing a 1.20% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for ONEV is $129.05, indicating a -13.98% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $150.2 | $149.2 | $1.01 | 52,030.0 | +0.50% |
| Sep 02, 2026 | $149.6 | $149.3 | $0.3099 | 2,344.0 | +0.45% |
| Sep 01, 2026 | $149.7 | $148.6 | $1.10 | 5,298.0 | -0.40% |
| Aug 31, 2026 | $149.9 | $149.2 | $0.80 | 2,518.0 | -0.83% |
| Aug 28, 2026 | $150.8 | $150.4 | $0.31 | 2,783.0 | -0.03% |
| Aug 27, 2026 | $151.0 | $150.3 | $0.67 | 3,014.0 | -0.74% |
| Aug 26, 2026 | $151.9 | $151.2 | $0.64 | 1,255.0 | +0.20% |
| Aug 25, 2026 | $151.5 | $151.2 | $0.275 | 2,371.0 | -0.37% |
| Aug 24, 2026 | $151.9 | $150.9 | $0.93 | 2,663.0 | +0.58% |
| Aug 21, 2026 | $151.2 | $151.0 | $0.235 | 2,688.0 | +0.43% |
| Aug 20, 2026 | $150.9 | $150.3 | $0.5199 | 1,375.0 | -0.40% |
| Aug 19, 2026 | $151.8 | $150.7 | $1.16 | 3,386.0 | +0.76% |
| Aug 18, 2026 | $150.7 | $149.8 | $0.87 | 5,084.0 | +0.16% |
| Aug 17, 2026 | $150.5 | $149.6 | $0.92 | 16,873.0 | -1.06% |
| Aug 14, 2026 | $151.3 | $151.0 | $0.23 | 1,402.0 | +0.03% |
| Aug 13, 2026 | $151.2 | $150.0 | $1.13 | 1,438.0 | +0.81% |
| Aug 12, 2026 | $150.2 | $149.5 | $0.68 | 1,826.0 | -0.14% |
| Aug 11, 2026 | $150.7 | $150.1 | $0.5092 | 3,997.0 | +0.03% |
| Aug 10, 2026 | $150.3 | $150.1 | $0.22 | 1,951.0 | -0.45% |
| Aug 07, 2026 | $150.8 | $149.8 | $1.06 | 2,512.0 | +0.54% |
| Aug 06, 2026 | $150.9 | $149.7 | $1.20 | 3,144.0 | -0.03% |
| Aug 05, 2026 | $150.7 | $149.4 | $1.27 | 4,611.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $150.2 | $148.6 | $1.65 | 111,702.0 | +0.55% |
| Aug, 2026 | $151.9 | $148.4 | $3.43 | 73,831.0 | +0.89% |
| Jul, 2026 | $151.2 | $143.7 | $7.50 | 479,766.0 | +3.37% |
| Jun, 2026 | $145.1 | $139.6 | $5.47 | 644,545.0 | +1.83% |
| 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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):