State Street Spdr Russell 1000 Low Volatility Focus Etf (ONEV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 July 27, 2026, is $148.21.

State Street Spdr Russell 1000 Low Volatility Focus Etf all-time high stock price is $148.38, occurred on July 27, 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 186.32% to $148.21 now.
The 52-week high stock price for ONEV is $148.38, representing a 0.11% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for ONEV is $127.38, indicating a -14.06% decrease from the current share price, occurred on August 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$148.4	$148.2	$0.205	2,027.0	+0.89%
Jul 24, 2026	$146.9	$146.4	$0.5393	6,615.0	+1.50%
Jul 23, 2026	$145.1	$144.3	$0.765	3,751.0	-0.28%
Jul 22, 2026	$145.4	$144.7	$0.67	3,656.0	+0.05%
Jul 21, 2026	$145.5	$144.6	$0.8594	2,371.0	-0.46%
Jul 20, 2026	$146.1	$145.5	$0.6064	111,133.0	-0.49%
Jul 17, 2026	$147.2	$146.2	$1.03	90,561.0	-0.45%
Jul 16, 2026	$147.1	$144.6	$2.57	98,730.0	+2.02%
Jul 15, 2026	$145.4	$144.0	$1.41	109,919.0	-0.47%
Jul 14, 2026	$145.7	$144.7	$0.95	3,844.0	-0.73%
Jul 13, 2026	$146.1	$145.8	$0.305	3,375.0	+0.54%
Jul 10, 2026	$145.3	$145.0	$0.29	1,473.0	+0.60%
Jul 09, 2026	$144.8	$144.1	$0.79	3,714.0	+0.15%
Jul 08, 2026	$144.5	$144.1	$0.4341	4,264.0	-1.40%
Jul 07, 2026	$147.4	$146.1	$1.28	14,258.0	+0.43%
Jul 06, 2026	$146.1	$144.9	$1.17	5,331.0	-0.40%
Jul 02, 2026	$146.1	$144.5	$1.60	1,904.0	+1.55%
Jul 01, 2026	$144.7	$143.7	$0.98	3,867.0	+0.56%
Jun 30, 2026	$143.4	$142.7	$0.684	1,718.0	-0.21%

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
Jul, 2026	$148.4	$143.7	$4.64	472,820.0	+3.60%
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%