Get the Stockscreener App
135.26
0.04%
0.0513
Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History
The historical daily chart and data for Spdr Russell 1000 Low Volatility Focus Etf stock (ONEV), show that the latest closing stock price as of November 27, 2024, is $135.26.
- Spdr Russell 1000 Low Volatility Focus Etf all-time high stock price is $135.80, occurred on November 25, 2024.
- The lowest Spdr Russell 1000 Low Volatility Focus Etf stock price recorded was $51.76 on March 23, 2020. Since then, Spdr Russell 1000 Low Volatility Focus Etf's stock price has risen over 161.30% to $135.26 now.
- The 52-week high stock price for ONEV is $135.80, representing a 0.40% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ONEV is $107.74, indicating a -20.35% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Spdr Russell 1000 Low Volatility Focus Etf (ONEV) stock in the beginning of 2023 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 27, 2024 | $135.7 | $135.1 | $0.55 | 4,117.0 | +0.04% |
| Nov 26, 2024 | $135.2 | $134.5 | $0.6893 | 1,868.0 | -0.01% |
| Nov 25, 2024 | $135.8 | $134.8 | $1.04 | 2,796.0 | +1.10% |
| Nov 22, 2024 | $133.8 | $133.0 | $0.7917 | 3,669.0 | +0.86% |
| Nov 21, 2024 | $132.7 | $131.3 | $1.33 | 4,197.0 | +1.42% |
| Nov 20, 2024 | $130.8 | $129.9 | $0.8212 | 3,106.0 | +0.40% |
| Nov 19, 2024 | $130.5 | $129.8 | $0.6554 | 4,765.0 | -0.36% |
| Nov 18, 2024 | $131.1 | $130.5 | $0.5899 | 4,865.0 | +0.19% |
| Nov 15, 2024 | $131.5 | $130.3 | $1.19 | 4,489.0 | -0.68% |
| Nov 14, 2024 | $132.0 | $131.3 | $0.6891 | 4,184.0 | -1.04% |
| Nov 13, 2024 | $133.3 | $132.7 | $0.6288 | 4,722.0 | -0.10% |
| Nov 12, 2024 | $133.4 | $132.7 | $0.72 | 2,979.0 | -0.58% |
| Nov 11, 2024 | $134.3 | $133.6 | $0.6767 | 4,821.0 | +0.56% |
| Nov 08, 2024 | $133.3 | $132.3 | $0.96 | 3,200.0 | +0.43% |
| Nov 07, 2024 | $132.7 | $132.3 | $0.4309 | 5,750.0 | +0.06% |
| Nov 06, 2024 | $132.2 | $131.4 | $0.8086 | 4,916.0 | +2.21% |
| Nov 05, 2024 | $129.4 | $127.7 | $1.69 | 3,421.0 | +1.28% |
| Nov 04, 2024 | $127.8 | $127.4 | $0.425 | 4,540.0 | +0.12% |
| Nov 01, 2024 | $128.4 | $127.6 | $0.8592 | 6,246.0 | +0.04% |
| Oct 31, 2024 | $128.6 | $127.5 | $1.06 | 5,965.0 | -0.56% |
| Oct 30, 2024 | $128.9 | $128.2 | $0.6338 | 3,345.0 | +0.05% |
| Oct 29, 2024 | $128.6 | $128.2 | $0.4194 | 2,000.0 | -0.34% |
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 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 Spdr Russell 1000 Low Volatility Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $135.8 | $127.4 | $8.38 | 82,768.0 | +6.06% |
| 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% |
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% |
Spdr Russell 1000 Low Volatility Focus Etf Stock (ONEV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $108.7 | $101.1 | $7.64 | 225,026.0 | -4.70% |
| Nov, 2022 | $107.9 | $97.40 | $10.53 | 589,934.0 | +7.07% |
| Oct, 2022 | $101.4 | $91.00 | $10.36 | 182,424.0 | +9.65% |
| Sep, 2022 | $105.6 | $91.89 | $13.69 | 308,664.0 | -9.37% |
| Aug, 2022 | $109.9 | $101.4 | $8.52 | 210,885.0 | -3.86% |
| Jul, 2022 | $105.7 | $96.46 | $9.19 | 126,911.0 | +7.69% |
| Jun, 2022 | $106.6 | $94.25 | $12.38 | 229,757.0 | -7.13% |
| May, 2022 | $107.7 | $98.61 | $9.09 | 189,985.0 | +1.35% |
| Apr, 2022 | $112.4 | $104.0 | $8.35 | 303,158.0 | -5.13% |
| Mar, 2022 | $111.8 | $103.7 | $8.09 | 736,726.0 | +3.30% |
| Feb, 2022 | $109.6 | $100.7 | $8.90 | 287,032.0 | -1.37% |
| Jan, 2022 | $114.7 | $103.5 | $11.19 | 310,732.0 | -5.68% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):