Get the Stockscreener App
130.23
0.42%
-0.5533
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 November 03, 2025, is $130.23.
- State Street Spdr Russell 1000 Low Volatility Focus Etf all-time high stock price is $135.80, occurred on November 25, 2024.
- 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 151.59% to $130.23 now.
- The 52-week high stock price for ONEV is $135.80, representing a 4.27% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ONEV is $113.16, indicating a -13.11% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr Russell 1000 Low Volatility Focus Etf (ONEV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $130.3 | $129.6 | $0.7019 | 4,244.0 | -0.42% |
| Oct 31, 2025 | $130.8 | $130.4 | $0.4548 | 3,033.0 | +0.01% |
| Oct 30, 2025 | $132.0 | $130.6 | $1.43 | 5,392.0 | -0.25% |
| Oct 29, 2025 | $132.5 | $131.1 | $1.36 | 3,070.0 | -1.17% |
| Oct 28, 2025 | $133.4 | $132.7 | $0.7933 | 5,113.0 | -0.71% |
| Oct 27, 2025 | $133.6 | $133.3 | $0.2617 | 4,678.0 | +0.29% |
| Oct 24, 2025 | $133.8 | $133.2 | $0.5953 | 1,535.0 | -0.12% |
| Oct 23, 2025 | $133.4 | $132.8 | $0.6189 | 1,388.0 | +0.30% |
| Oct 22, 2025 | $133.7 | $133.0 | $0.7143 | 2,416.0 | -0.48% |
| Oct 21, 2025 | $133.8 | $132.7 | $1.18 | 4,487.0 | +0.43% |
| Oct 20, 2025 | $133.0 | $132.6 | $0.4434 | 4,172.0 | +0.77% |
| Oct 17, 2025 | $132.0 | $131.2 | $0.8593 | 1,323.0 | +0.64% |
| Oct 16, 2025 | $132.2 | $131.0 | $1.17 | 3,817.0 | -0.82% |
| Oct 15, 2025 | $133.5 | $132.0 | $1.43 | 3,764.0 | -0.07% |
| Oct 14, 2025 | $132.6 | $130.7 | $1.87 | 2,604.0 | +1.08% |
| Oct 13, 2025 | $131.3 | $130.3 | $0.9917 | 3,971.0 | +0.69% |
| Oct 10, 2025 | $132.2 | $130.0 | $2.17 | 2,840.0 | -1.61% |
| Oct 09, 2025 | $133.5 | $132.1 | $1.43 | 11,629.0 | -1.13% |
| Oct 08, 2025 | $133.9 | $133.6 | $0.33 | 4,153.0 | +0.27% |
| Oct 07, 2025 | $133.7 | $133.1 | $0.60 | 3,580.0 | -0.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $130.3 | $129.6 | $0.7019 | 8,488.0 | -0.42% |
| 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% |
State Street Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $115.2 | $108.8 | $6.33 | 233,416.0 | +4.99% |
| Nov, 2023 | $109.0 | $100.6 | $8.36 | 164,776.0 | +7.59% |
| Oct, 2023 | $106.5 | $99.61 | $6.93 | 309,973.0 | -3.41% |
| Sep, 2023 | $110.0 | $104.0 | $5.98 | 112,559.0 | -3.86% |
| Aug, 2023 | $111.9 | $106.9 | $5.02 | 157,278.0 | -2.33% |
| Jul, 2023 | $112.8 | $106.8 | $6.00 | 147,156.0 | +2.89% |
| Jun, 2023 | $108.7 | $100.7 | $7.94 | 253,991.0 | +7.40% |
| May, 2023 | $106.4 | $100.8 | $5.64 | 141,423.0 | -4.51% |
| Apr, 2023 | $106.6 | $103.2 | $3.45 | 611,671.0 | +0.23% |
| Mar, 2023 | $108.1 | $99.56 | $8.54 | 150,369.0 | -0.67% |
| Feb, 2023 | $111.6 | $105.9 | $5.70 | 198,884.0 | -2.45% |
| Jan, 2023 | $109.0 | $102.5 | $6.52 | 175,169.0 | +5.97% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):