UK markets closed

SPDR Russell 1000 Low Vol Foc ETF (ONEV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
118.19+0.75 (+0.64%)
At close: 03:48PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024118.52118.60117.82118.19118.194,337
02 May 2024116.93117.62116.55117.44117.445,200
01 May 2024117.11117.93116.50116.70116.7010,700
30 Apr 2024118.97118.97117.12117.17117.1716,400
29 Apr 2024118.34119.10118.34118.93118.9315,600
26 Apr 2024118.22118.51118.12118.13118.135,200
25 Apr 2024117.99118.38117.47118.17118.176,000
24 Apr 2024118.55118.76118.19118.76118.762,800
23 Apr 2024117.94118.88117.94118.59118.594,900
22 Apr 2024117.46118.23117.38117.82117.829,400
19 Apr 2024116.56117.40116.56117.14117.1412,000
18 Apr 2024116.78117.39116.34116.59116.597,000
17 Apr 2024117.47117.47116.49116.62116.626,400
16 Apr 2024117.64117.64116.85116.98116.985,600
15 Apr 2024119.24119.24117.45117.69117.6917,200
12 Apr 2024119.71119.81118.35118.53118.538,900
11 Apr 2024120.84120.84119.72120.26120.268,000
10 Apr 2024120.70121.06120.15120.41120.419,200
09 Apr 2024122.80122.80121.59122.36122.3662,400
08 Apr 2024122.29122.85122.29122.36122.3634,800
05 Apr 2024121.63122.38121.63122.29122.2949,600
04 Apr 2024123.22123.50121.45121.62121.6211,900
03 Apr 2024122.46122.68122.22122.52122.528,000
02 Apr 2024122.62122.62121.88122.27122.274,300
01 Apr 2024124.22124.22123.28123.40123.407,800
28 Mar 2024123.97124.29123.74124.18124.1863,000
27 Mar 2024121.93123.50121.93123.50123.509,000
26 Mar 2024122.30122.34121.81121.81121.814,600
25 Mar 2024121.92122.41121.88121.88121.887,800
22 Mar 2024122.99122.99122.25122.25122.256,200
21 Mar 2024122.37122.96122.37122.86122.867,500
20 Mar 2024120.83121.92120.83121.92121.9218,900
19 Mar 2024120.62120.99120.30120.99120.9914,800
18 Mar 2024120.09120.45120.00120.00120.005,100
18 Mar 20240.459 Dividend
15 Mar 2024120.19120.66120.19120.49120.038,700
14 Mar 2024121.04121.16119.84120.46120.003,300
13 Mar 2024121.30121.86121.30121.47121.003,200
12 Mar 2024120.73121.11120.73120.98120.525,300
11 Mar 2024120.04120.81120.04120.71120.256,500
08 Mar 2024121.35121.35120.67120.67120.215,200
07 Mar 2024120.51120.88120.51120.87120.415,200
06 Mar 2024120.16120.20119.59119.82119.367,600
05 Mar 2024119.85119.85119.01119.29118.843,800
04 Mar 2024119.33120.00119.33119.68119.2218,300
01 Mar 2024118.92119.24118.65119.20118.7515,500
29 Feb 2024118.92118.92118.31118.78118.335,500
28 Feb 2024118.32118.42118.15118.15117.709,100
27 Feb 2024118.29118.29117.93118.25117.8039,300
26 Feb 2024118.33118.43117.86117.95117.506,900
23 Feb 2024118.11118.36117.82118.29117.846,100
22 Feb 2024117.05117.75116.83117.68117.239,700
21 Feb 2024115.96116.50115.96116.50116.057,000
20 Feb 2024115.75116.25115.75115.96115.527,800
16 Feb 2024116.38117.07116.32116.32115.885,100
15 Feb 2024115.83116.95115.83116.84116.407,000
14 Feb 2024114.98115.48114.61115.39114.966,300
13 Feb 2024115.27115.27113.83114.40113.9711,000
12 Feb 2024115.62116.59115.62116.31115.8714,500
09 Feb 2024115.17115.60114.92115.57115.134,500
08 Feb 2024114.71115.08114.60115.07114.634,500
07 Feb 2024114.66114.86114.61114.62114.183,900
06 Feb 2024113.96114.36113.96114.25113.829,600
05 Feb 2024114.22114.22113.46113.79113.369,200
02 Feb 2024114.44114.87114.13114.87114.442,800
01 Feb 2024114.21115.03114.21115.03114.597,000
31 Jan 2024115.06115.13113.91113.94113.515,200
30 Jan 2024114.63115.33114.60115.17114.7311,400
29 Jan 2024114.59114.82114.05114.80114.365,100
26 Jan 2024114.45114.71114.22114.33113.903,700
25 Jan 2024113.84114.22113.61114.05113.613,600
24 Jan 2024114.51114.51113.15113.15112.724,800
23 Jan 2024114.39114.39113.59113.84113.403,600
22 Jan 2024113.54114.13113.54114.13113.705,600
19 Jan 2024112.97113.68112.54113.42112.998,000
18 Jan 2024112.46112.96112.00112.96112.533,300
17 Jan 2024112.89112.89112.28112.48112.055,100
16 Jan 2024113.22113.25112.97113.25112.823,600
12 Jan 2024114.42114.54113.58113.90113.469,700
11 Jan 2024113.68113.89113.11113.89113.464,200
10 Jan 2024114.01114.01113.52113.87113.4310,900
09 Jan 2024113.67113.79113.44113.75113.318,000
08 Jan 2024113.33114.37113.33114.30113.867,000
05 Jan 2024112.75113.77112.75113.31112.876,500
04 Jan 2024113.05113.70113.03113.03112.607,600
03 Jan 2024114.00114.00113.29113.29112.855,400
02 Jan 2024113.98114.91113.98114.61114.177,600
29 Dec 2023114.67114.69114.24114.43113.9910,300
28 Dec 2023114.81114.91114.68114.77114.334,900
27 Dec 2023114.88114.91114.60114.63114.195,100
26 Dec 2023114.36114.96114.16114.69114.265,800
22 Dec 2023114.36114.49113.90114.17113.739,800
21 Dec 2023113.61113.77113.02113.76113.3333,200
20 Dec 2023113.77114.58112.63112.65112.2241,000
19 Dec 2023113.68114.31113.68114.28113.8413,200
18 Dec 2023113.98113.98113.32113.44113.019,700
18 Dec 20230.65 Dividend
15 Dec 2023114.92114.92113.70113.96112.886,100
14 Dec 2023114.67115.17114.55114.89113.805,300
13 Dec 2023111.58113.55111.40113.46112.3912,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...