Advertisement
U.S. markets open in 7 hours 25 minutes
S&P Futures
5,884.00 -12.25 (-0.21%) Dow Futures
43,105.00 -72.00 (-0.17%) Nasdaq Futures
20,458.00 -61.50 (-0.30%) Russell 2000 Futures
2,247.30 -8.20 (-0.36%) Crude Oil
70.35 -0.21 (-0.30%) Gold
2,744.70 +5.80 (+0.21%)
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:49PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 130.76 | 130.76 | 129.62 | 129.64 | 129.64 | 9,100 |
| Oct 18, 2024 | 130.84 | 130.94 | 130.58 | 130.94 | 130.94 | 2,800 |
| Oct 17, 2024 | 131.19 | 131.19 | 130.44 | 130.66 | 130.66 | 4,700 |
| Oct 16, 2024 | 130.51 | 130.93 | 130.49 | 130.76 | 130.76 | 3,600 |
| Oct 15, 2024 | 130.09 | 131.14 | 129.96 | 129.96 | 129.96 | 5,500 |
| Oct 14, 2024 | 128.89 | 129.98 | 128.89 | 129.98 | 129.98 | 3,000 |
| Oct 11, 2024 | 128.94 | 129.11 | 128.94 | 129.11 | 129.11 | 900 |
| Oct 10, 2024 | 128.18 | 128.40 | 127.56 | 127.92 | 127.92 | 6,800 |
| Oct 09, 2024 | 127.89 | 128.85 | 127.89 | 128.59 | 128.59 | 4,300 |
| Oct 08, 2024 | 127.66 | 127.91 | 127.38 | 127.89 | 127.89 | 3,700 |
| Oct 07, 2024 | 127.89 | 127.89 | 127.09 | 127.42 | 127.42 | 5,500 |
| Oct 04, 2024 | 128.60 | 128.79 | 128.27 | 128.79 | 128.79 | 5,500 |
| Oct 03, 2024 | 128.09 | 128.37 | 128.07 | 128.21 | 128.21 | 6,400 |
| Oct 02, 2024 | 128.72 | 129.08 | 128.72 | 128.88 | 128.88 | 7,200 |
| Oct 01, 2024 | 129.26 | 129.64 | 128.84 | 129.33 | 129.33 | 6,200 |
| Sep 30, 2024 | 129.54 | 129.79 | 129.27 | 129.79 | 129.79 | 2,600 |
| Sep 27, 2024 | 130.03 | 130.21 | 129.48 | 129.59 | 129.59 | 3,800 |
| Sep 26, 2024 | 128.88 | 129.10 | 128.72 | 129.10 | 129.10 | 7,100 |
| Sep 25, 2024 | 129.01 | 129.01 | 127.79 | 127.79 | 127.79 | 7,200 |
| Sep 24, 2024 | 128.65 | 128.99 | 128.56 | 128.66 | 128.66 | 5,200 |
| Sep 23, 2024 | 127.92 | 128.49 | 127.92 | 128.49 | 128.49 | 3,600 |
| Sep 23, 2024 | 0.557 Dividend | |||||
| Sep 20, 2024 | 128.30 | 128.38 | 128.13 | 128.19 | 127.63 | 4,300 |
| Sep 19, 2024 | 128.93 | 128.97 | 128.63 | 128.92 | 128.36 | 10,000 |
| Sep 18, 2024 | 128.63 | 128.63 | 127.99 | 128.07 | 127.51 | 3,900 |
| Sep 17, 2024 | 128.91 | 129.04 | 128.14 | 128.24 | 127.69 | 3,200 |
| Sep 16, 2024 | 128.07 | 128.46 | 127.99 | 128.36 | 127.81 | 2,900 |
| Sep 13, 2024 | 126.65 | 127.48 | 126.63 | 127.46 | 126.91 | 2,200 |
| Sep 12, 2024 | 125.56 | 126.10 | 125.32 | 126.10 | 125.55 | 106,400 |
| Sep 11, 2024 | 125.31 | 125.34 | 124.30 | 125.34 | 124.80 | 2,000 |
| Sep 10, 2024 | 125.12 | 125.82 | 125.06 | 125.72 | 125.17 | 2,900 |
| Sep 09, 2024 | 125.26 | 126.15 | 125.26 | 125.61 | 125.06 | 2,500 |
| Sep 06, 2024 | 125.88 | 125.88 | 124.92 | 124.92 | 124.38 | 3,300 |
| Sep 05, 2024 | 126.25 | 126.25 | 125.65 | 126.06 | 125.51 | 9,100 |
| Sep 04, 2024 | 127.02 | 127.36 | 126.59 | 126.95 | 126.40 | 6,800 |
| Sep 03, 2024 | 127.86 | 127.95 | 127.06 | 127.06 | 126.51 | 6,600 |
| Aug 30, 2024 | 127.65 | 128.28 | 127.19 | 128.28 | 127.72 | 4,500 |
| Aug 29, 2024 | 127.24 | 128.14 | 127.22 | 127.47 | 126.92 | 4,400 |
| Aug 28, 2024 | 127.13 | 127.66 | 126.71 | 127.26 | 126.70 | 5,000 |
| Aug 27, 2024 | 127.08 | 127.42 | 127.08 | 127.32 | 126.76 | 3,100 |
| Aug 26, 2024 | 127.58 | 128.28 | 127.46 | 127.46 | 126.91 | 3,900 |
| Aug 23, 2024 | 126.37 | 127.36 | 126.37 | 127.36 | 126.81 | 3,400 |
| Aug 22, 2024 | 126.11 | 126.32 | 125.77 | 125.88 | 125.34 | 8,200 |
| Aug 21, 2024 | 125.85 | 126.30 | 125.46 | 126.30 | 125.75 | 7,000 |
| Aug 20, 2024 | 125.63 | 125.63 | 125.00 | 125.07 | 124.53 | 5,800 |
| Aug 19, 2024 | 124.81 | 125.41 | 124.81 | 125.38 | 124.84 | 3,700 |
| Aug 16, 2024 | 123.92 | 124.75 | 123.92 | 124.64 | 124.10 | 1,800 |
| Aug 15, 2024 | 124.33 | 124.52 | 123.73 | 124.34 | 123.80 | 7,700 |
| Aug 14, 2024 | 122.92 | 123.11 | 122.78 | 123.09 | 122.56 | 6,400 |
| Aug 13, 2024 | 122.28 | 122.80 | 122.08 | 122.80 | 122.26 | 3,200 |
| Aug 12, 2024 | 121.80 | 122.01 | 121.49 | 121.49 | 120.96 | 2,400 |
| Aug 09, 2024 | 122.20 | 122.32 | 121.85 | 122.32 | 121.79 | 2,800 |
| Aug 08, 2024 | 122.01 | 122.28 | 121.69 | 122.28 | 121.75 | 3,900 |
| Aug 07, 2024 | 122.96 | 122.96 | 120.63 | 120.63 | 120.10 | 3,100 |
| Aug 06, 2024 | 121.04 | 122.86 | 121.04 | 121.42 | 120.89 | 7,300 |
| Aug 05, 2024 | 120.97 | 121.57 | 120.30 | 120.59 | 120.07 | 13,800 |
| Aug 02, 2024 | 123.63 | 123.71 | 122.18 | 123.35 | 122.82 | 4,900 |
| Aug 01, 2024 | 125.39 | 125.39 | 124.51 | 124.73 | 124.19 | 3,600 |
| Jul 31, 2024 | 126.10 | 126.10 | 125.42 | 125.42 | 124.87 | 6,900 |
| Jul 30, 2024 | 124.81 | 125.73 | 124.81 | 125.64 | 125.10 | 5,300 |
| Jul 29, 2024 | 124.52 | 124.88 | 124.28 | 124.60 | 124.06 | 9,100 |
| Jul 26, 2024 | 123.24 | 124.69 | 123.24 | 124.35 | 123.81 | 2,500 |
| Jul 25, 2024 | 122.38 | 122.91 | 122.21 | 122.30 | 121.77 | 6,200 |
| Jul 24, 2024 | 121.59 | 122.24 | 121.25 | 121.25 | 120.72 | 6,300 |
| Jul 23, 2024 | 122.23 | 122.45 | 122.10 | 122.10 | 121.57 | 4,600 |
| Jul 22, 2024 | 121.99 | 122.63 | 121.99 | 122.63 | 122.09 | 5,000 |
| Jul 19, 2024 | 123.12 | 123.12 | 121.62 | 121.62 | 121.09 | 2,100 |
| Jul 18, 2024 | 124.26 | 124.29 | 122.67 | 122.67 | 122.14 | 4,500 |
| Jul 17, 2024 | 122.81 | 123.98 | 122.81 | 123.64 | 123.10 | 10,900 |
| Jul 16, 2024 | 121.53 | 123.52 | 121.53 | 123.52 | 122.99 | 3,800 |
| Jul 15, 2024 | 121.10 | 121.58 | 120.98 | 120.98 | 120.46 | 6,200 |
| Jul 12, 2024 | 120.36 | 121.39 | 120.36 | 120.86 | 120.33 | 4,300 |
| Jul 11, 2024 | 118.42 | 119.86 | 118.42 | 119.85 | 119.33 | 5,400 |
| Jul 10, 2024 | 117.16 | 117.93 | 117.15 | 117.93 | 117.42 | 5,700 |
| Jul 09, 2024 | 117.06 | 117.50 | 116.83 | 116.88 | 116.37 | 5,000 |
| Jul 08, 2024 | 117.46 | 117.54 | 116.98 | 117.18 | 116.67 | 7,200 |
| Jul 05, 2024 | 117.04 | 117.04 | 116.35 | 116.98 | 116.47 | 5,200 |
| Jul 03, 2024 | 117.46 | 117.56 | 117.24 | 117.28 | 116.77 | 2,100 |
| Jul 02, 2024 | 117.12 | 117.39 | 116.92 | 117.39 | 116.88 | 5,500 |
| Jul 01, 2024 | 118.11 | 118.11 | 117.13 | 117.24 | 116.73 | 7,400 |
| Jun 28, 2024 | 118.52 | 118.53 | 117.87 | 118.20 | 117.68 | 5,400 |
| Jun 27, 2024 | 118.15 | 118.16 | 117.65 | 118.12 | 117.61 | 9,700 |
| Jun 26, 2024 | 118.47 | 118.47 | 118.04 | 118.39 | 117.88 | 7,100 |
| Jun 25, 2024 | 119.69 | 119.69 | 118.51 | 118.78 | 118.26 | 17,700 |
| Jun 24, 2024 | 119.20 | 120.30 | 119.20 | 119.96 | 119.44 | 2,500 |
| Jun 24, 2024 | 0.529 Dividend | |||||
| Jun 21, 2024 | 119.96 | 119.96 | 118.65 | 119.65 | 118.60 | 7,200 |
| Jun 20, 2024 | 119.44 | 120.11 | 119.44 | 119.55 | 118.50 | 6,100 |
| Jun 18, 2024 | 119.43 | 119.77 | 119.22 | 119.62 | 118.58 | 7,200 |
| Jun 17, 2024 | 117.81 | 119.27 | 117.81 | 119.25 | 118.21 | 4,200 |
| Jun 14, 2024 | 118.36 | 118.36 | 117.61 | 118.08 | 117.05 | 2,900 |
| Jun 13, 2024 | 119.13 | 119.21 | 118.38 | 119.17 | 118.13 | 2,800 |
| Jun 12, 2024 | 119.94 | 120.13 | 118.99 | 119.29 | 118.25 | 9,100 |
| Jun 11, 2024 | 118.59 | 118.59 | 118.22 | 118.47 | 117.43 | 3,900 |
| Jun 10, 2024 | 118.39 | 119.02 | 118.39 | 118.88 | 117.84 | 3,900 |
| Jun 07, 2024 | 118.49 | 118.99 | 118.49 | 118.63 | 117.60 | 2,700 |
| Jun 06, 2024 | 119.02 | 119.48 | 118.66 | 119.01 | 117.97 | 6,500 |
| Jun 05, 2024 | 119.10 | 119.38 | 118.43 | 119.36 | 118.31 | 4,600 |
| Jun 04, 2024 | 119.24 | 119.24 | 118.54 | 118.70 | 117.66 | 5,600 |
| Jun 03, 2024 | 120.52 | 120.52 | 118.76 | 119.42 | 118.37 | 7,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.