Get the Stockscreener App
144.49
0.10%
-0.1417
After Hours:
144.49
State Street Spdr Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History
The historical daily chart and data for State Street Spdr Us Small Cap Low Volatility Index Etf stock (SMLV), show that the latest closing stock price as of April 15, 2026, is $144.49.
- State Street Spdr Us Small Cap Low Volatility Index Etf all-time high stock price is $144.85, occurred on April 15, 2026.
- The lowest State Street Spdr Us Small Cap Low Volatility Index Etf stock price recorded was $54.66 on August 24, 2015. Since then, State Street Spdr Us Small Cap Low Volatility Index Etf's stock price has risen over 164.34% to $144.49 now.
- The 52-week high stock price for SMLV is $144.85, representing a 0.25% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for SMLV is $111.05, indicating a -23.14% decrease from the current share price, occurred on April 25, 2025.
- The closing price of State Street Spdr Us Small Cap Low Volatility Index Etf (SMLV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $144.8 | $144.4 | $0.475 | 125,208.0 | -0.10% |
| Apr 14, 2026 | $144.7 | $144.1 | $0.595 | 1,059.0 | +0.46% |
| Apr 13, 2026 | $144.0 | $142.3 | $1.74 | 1,499.0 | +0.72% |
| Apr 10, 2026 | $143.6 | $142.8 | $0.807 | 2,926.0 | -0.68% |
| Apr 09, 2026 | $144.0 | $142.1 | $1.95 | 2,532.0 | +1.03% |
| Apr 08, 2026 | $143.1 | $142.3 | $0.77 | 7,098.0 | +1.98% |
| Apr 07, 2026 | $139.9 | $139.2 | $0.73 | 2,101.0 | +0.31% |
| Apr 06, 2026 | $139.3 | $137.9 | $1.42 | 2,879.0 | +0.55% |
| Apr 02, 2026 | $138.7 | $136.7 | $2.00 | 3,011.0 | +0.35% |
| Apr 01, 2026 | $138.9 | $137.5 | $1.43 | 6,444.0 | +0.68% |
| Mar 31, 2026 | $137.1 | $135.8 | $1.30 | 2,830.0 | +1.29% |
| Mar 30, 2026 | $136.1 | $135.1 | $0.965 | 2,922.0 | -0.10% |
| Mar 27, 2026 | $136.1 | $135.1 | $0.935 | 3,279.0 | -0.78% |
| Mar 26, 2026 | $137.2 | $136.5 | $0.6846 | 1,116.0 | -0.63% |
| Mar 25, 2026 | $138.4 | $137.1 | $1.27 | 4,721.0 | +0.44% |
| Mar 24, 2026 | $137.3 | $134.8 | $2.45 | 2,826.0 | +0.58% |
| Mar 23, 2026 | $136.7 | $136.0 | $0.74 | 6,713.0 | +1.89% |
| Mar 20, 2026 | $134.7 | $133.4 | $1.30 | 3,825.0 | -1.50% |
| Mar 19, 2026 | $136.1 | $133.7 | $2.43 | 1,408.0 | +0.55% |
| Mar 18, 2026 | $136.1 | $134.8 | $1.37 | 996.0 | -1.35% |
| Mar 17, 2026 | $136.8 | $136.5 | $0.24 | 1,118.0 | -0.11% |
State Street Spdr 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 State Street Spdr 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 State Street Spdr Us Small Cap Low Volatility Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $144.8 | $136.7 | $8.18 | 279,965.0 | +5.41% |
| Mar, 2026 | $143.3 | $133.4 | $9.93 | 96,251.0 | -3.17% |
| Feb, 2026 | $144.7 | $138.3 | $6.38 | 72,698.0 | +2.00% |
| Jan, 2026 | $141.8 | $130.9 | $10.89 | 72,258.0 | +5.84% |
State Street Spdr Us Small Cap Low Volatility Index Etf Stock (SMLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $136.6 | $129.8 | $6.80 | 47,686.0 | +0.90% |
| Nov, 2025 | $131.5 | $124.2 | $7.28 | 69,454.0 | +3.50% |
| Oct, 2025 | $131.0 | $124.4 | $6.58 | 76,321.0 | -2.51% |
| Sep, 2025 | $134.2 | $128.7 | $5.51 | 60,498.0 | -2.30% |
| Aug, 2025 | $134.0 | $121.4 | $12.55 | 60,100.0 | +7.37% |
| Jul, 2025 | $129.7 | $121.5 | $8.26 | 94,913.0 | -1.15% |
| Jun, 2025 | $126.4 | $121.5 | $4.93 | 84,851.0 | +1.25% |
| 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% |
State Street Spdr 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% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):