ONEV - SPDR Russell 1000 Low Volatility Focus ETF Historical Prices & Data

SPDR Russell 1000 Low Volatility Focus ETF Historical Rates

Frequency

Daily

From Sep 18, 2024 to Oct 18, 2024

Date	High	Low	Open	Close	% Change
Oct 17, 2024	131.19	130.44	131.19	130.66	-0.40%
Oct 16, 2024	130.93	130.49	130.51	130.76	0.19%
Oct 15, 2024	131.14	129.96	130.09	129.96	-0.10%
Oct 14, 2024	129.98	128.89	128.89	129.98	0.84%
Oct 11, 2024	129.11	128.94	128.94	129.11	0.13%
Oct 10, 2024	128.40	127.56	128.18	127.92	-0.21%
Oct 9, 2024	128.85	127.89	127.89	128.59	0.55%
Oct 8, 2024	127.91	127.38	127.66	127.88	0.18%
Oct 7, 2024	127.89	127.09	127.89	127.42	-0.37%
Oct 4, 2024	128.79	128.27	128.60	128.79	0.15%
Oct 3, 2024	128.37	128.07	128.09	128.21	0.10%
Oct 2, 2024	129.08	128.72	128.72	128.88	0.13%
Oct 1, 2024	129.64	128.84	129.26	129.33	0.06%
Sep 30, 2024	129.79	129.27	129.54	129.79	0.19%
Sep 27, 2024	130.21	129.48	130.03	129.59	-0.34%
Sep 26, 2024	129.10	128.72	128.88	129.10	0.17%
Sep 25, 2024	129.01	127.79	129.01	127.79	-0.94%
Sep 24, 2024	128.99	128.56	128.65	128.66	0.01%
Sep 23, 2024	128.49	127.92	127.92	128.49	0.45%
Sep 20, 2024	127.82	127.57	127.74	127.63	-0.09%
Sep 19, 2024	128.41	128.07	128.37	128.36	-0.01%
Sep 18, 2024	128.07	127.43	128.07	127.51	-0.44%

Highest:131.19

Lowest:127.09

Average:128.84

Difference:2.59

% Change:2.02%

Data Vendor: Xignite Logo

ETFs