Get the Stockscreener App
125.15
0.11%
0.1427
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History
The historical daily chart and data for Spdr Ssga Us Small Cap Low Volatility Index Etf stock (SMLV), show that the latest closing stock price as of June 27, 2025, is $125.15.
- Spdr Ssga Us Small Cap Low Volatility Index Etf all-time high stock price is $142.43, occurred on November 25, 2024.
- The lowest Spdr Ssga Us Small Cap Low Volatility Index Etf stock price recorded was $54.66 on August 24, 2015. Since then, Spdr Ssga Us Small Cap Low Volatility Index Etf's stock price has risen over 128.96% to $125.15 now.
- The 52-week high stock price for SMLV is $142.43, representing a 13.81% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLV is $106.50, indicating a -14.90% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Spdr Ssga Us Small Cap Low Volatility Index Etf (SMLV) stock in the beginning of 2024 was $120.06. The stock closed the year at $107.65, a loss of over -10.34% for the year.
The table below shows more information about SMLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $125.7 | $124.7 | $0.94 | 4,185.0 | +0.11% |
| Jun 26, 2025 | $125.0 | $123.2 | $1.81 | 4,059.0 | +1.33% |
| Jun 25, 2025 | $125.1 | $123.4 | $1.73 | 5,658.0 | -1.07% |
| Jun 24, 2025 | $125.2 | $124.4 | $0.88 | 7,743.0 | +0.73% |
| Jun 23, 2025 | $123.8 | $121.5 | $2.28 | 4,247.0 | +0.79% |
| Jun 20, 2025 | $123.6 | $122.3 | $1.29 | 4,429.0 | -0.06% |
| Jun 18, 2025 | $123.5 | $122.9 | $0.6413 | 1,252.0 | +0.22% |
| Jun 17, 2025 | $123.5 | $122.5 | $1.05 | 8,296.0 | -0.67% |
| Jun 16, 2025 | $124.5 | $123.2 | $1.24 | 2,426.0 | +0.55% |
| Jun 13, 2025 | $124.8 | $122.8 | $2.03 | 2,655.0 | -1.90% |
| Jun 12, 2025 | $125.2 | $124.7 | $0.4352 | 2,319.0 | -0.35% |
| Jun 11, 2025 | $126.2 | $125.2 | $1.01 | 4,345.0 | -0.48% |
| Jun 10, 2025 | $126.4 | $125.9 | $0.5803 | 4,180.0 | +0.72% |
| Jun 09, 2025 | $125.4 | $124.7 | $0.7501 | 4,433.0 | +0.59% |
| Jun 06, 2025 | $124.7 | $124.1 | $0.6378 | 5,933.0 | +1.11% |
| Jun 05, 2025 | $123.7 | $123.1 | $0.58 | 3,216.0 | -0.03% |
| Jun 04, 2025 | $123.5 | $123.2 | $0.2964 | 2,037.0 | -0.63% |
| Jun 03, 2025 | $124.4 | $122.6 | $1.83 | 4,777.0 | +1.22% |
| Jun 02, 2025 | $123.2 | $122.0 | $1.22 | 2,811.0 | -0.84% |
| May 30, 2025 | $123.8 | $123.5 | $0.3352 | 2,117.0 | -0.04% |
| May 29, 2025 | $123.7 | $122.8 | $0.93 | 7,260.0 | +0.99% |
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Ssga Us Small Cap Low Volatility Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Ssga Us Small Cap Low Volatility Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $126.4 | $121.5 | $4.93 | 83,186.0 | +1.28% |
| May, 2025 | $125.9 | $118.2 | $7.69 | 99,293.0 | +3.79% |
| Apr, 2025 | $124.0 | $109.3 | $14.68 | 121,463.0 | -3.11% |
| Mar, 2025 | $132.0 | $118.4 | $13.65 | 150,518.0 | -6.14% |
| Feb, 2025 | $135.0 | $128.5 | $6.47 | 79,060.0 | -0.44% |
| Jan, 2025 | $133.0 | $121.4 | $11.57 | 215,145.0 | +3.02% |
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.7 | $125.8 | $13.90 | 120,057.0 | -8.09% |
| Nov, 2024 | $142.4 | $124.6 | $17.87 | 92,221.0 | +11.01% |
| Oct, 2024 | $129.1 | $120.3 | $8.74 | 112,807.0 | +0.82% |
| Sep, 2024 | $128.6 | $119.0 | $9.56 | 187,318.0 | -1.44% |
| Aug, 2024 | $127.1 | $110.9 | $16.24 | 260,004.0 | -0.41% |
| Jul, 2024 | $128.9 | $108.2 | $20.74 | 240,139.0 | +15.03% |
| Jun, 2024 | $111.1 | $106.0 | $5.02 | 132,781.0 | -0.09% |
| May, 2024 | $113.3 | $106.9 | $6.39 | 58,773.0 | +3.84% |
| Apr, 2024 | $112.1 | $103.2 | $8.82 | 92,609.0 | -5.35% |
| Mar, 2024 | $112.2 | $106.3 | $5.93 | 108,131.0 | +2.79% |
| Feb, 2024 | $110.4 | $104.8 | $5.53 | 92,700.0 | +1.11% |
| Jan, 2024 | $113.0 | $106.2 | $6.77 | 124,429.0 | -4.19% |
Spdr Ssga Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.5 | $101.8 | $12.70 | 147,912.0 | +10.74% |
| Nov, 2023 | $103.6 | $94.57 | $8.99 | 157,865.0 | +7.10% |
| Oct, 2023 | $99.55 | $93.39 | $6.16 | 113,974.0 | -4.07% |
| Sep, 2023 | $106.2 | $98.22 | $8.01 | 124,246.0 | -5.91% |
| Aug, 2023 | $109.6 | $103.2 | $6.41 | 67,959.0 | -3.61% |
| Jul, 2023 | $109.2 | $100.4 | $8.78 | 56,281.0 | +5.56% |
| Jun, 2023 | $107.4 | $98.46 | $8.94 | 98,011.0 | +4.99% |
| May, 2023 | $102.3 | $96.28 | $6.02 | 117,518.0 | -2.70% |
| Apr, 2023 | $105.5 | $99.06 | $6.48 | 85,496.0 | -3.82% |
| Mar, 2023 | $113.6 | $100.3 | $13.31 | 113,327.0 | -6.40% |
| Feb, 2023 | $116.5 | $111.2 | $5.29 | 79,575.0 | -0.92% |
| Jan, 2023 | $113.4 | $106.9 | $6.45 | 116,040.0 | +5.31% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):