Stock listing
NYSE Arca:LGLV State Street SPDR US Large Cap Low Volatility Index ETF Stock
Follow State Street SPDR US Large Cap Low Volatility Index ETF into a list and get an email when it puts out news.
Share price · AMEX:LGLV
$193.59 USD +3.91 (+2.1%)
Close on Nov 4, 2026
- Day range
- $190.88 – $193.63 USDNov 4, 2026
- Volume
- 67,028 sharesNov 4, 2026
- 52-week range
- $171.72 – $193.63 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $4.99M USDMedian day 18,165 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:LGLV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $193.59 | +3.906 | +2.1% | $191.79 | $193.63 | $190.88 | 67,028 | |
| $189.68 | -0.91 | -0.5% | $189.79 | $190.65 | $188.97 | 16,115 | |
| $190.59 | +2.36 | +1.3% | $188.49 | $190.71 | $188.49 | 22,870 | |
| $188.23 | +0.33 | +0.2% | $189.41 | $190.22 | $188.14 | 22,900 | |
| $187.90 | +3.13 | +1.7% | $186.09 | $187.90 | $186.09 | 44,800 | |
| $184.77 | -0.79 | -0.4% | $184.73 | $185.45 | $184.39 | 14,100 | |
| $185.56 | -1.49 | -0.8% | $186.07 | $186.07 | $185.12 | 13,300 | |
| $187.05 | +0.65 | +0.3% | $186.54 | $187.62 | $186.54 | 17,800 | |
| $186.40 | -1.60 | -0.9% | $187.32 | $187.32 | $186.08 | 13,000 | |
| $188.00 | +3.84 | +2.1% | $184.87 | $188.00 | $184.77 | 28,800 | |
| $184.16 | -0.59 | -0.3% | $184.38 | $184.57 | $184.02 | 18,700 | |
| $184.75 | +2.32 | +1.3% | $183.28 | $184.75 | $183.28 | 29,434 | |
| $182.43 | -1.14 | -0.6% | $182.87 | $183.04 | $182.32 | 13,879 | |
| $183.57 | +1.50 | +0.8% | $183.14 | $183.93 | $182.86 | 14,500 | |
| $182.07 | +1.71 | +0.9% | $181.93 | $182.87 | $181.93 | 43,500 | |
| $180.36 | +0.91 | +0.5% | $179.33 | $180.49 | $179.30 | 52,100 | |
| $179.45 | +0.26 | +0.1% | $180.12 | $180.12 | $178.34 | 30,000 | |
| $179.19 | +1.39 | +0.8% | $178.30 | $179.19 | $178.30 | 45,200 | |
| $177.80 | +0.58 | +0.3% | $177.25 | $178.19 | $177.24 | 28,400 | |
| $177.22 | +1.74 | +1.0% | $175.37 | $177.49 | $175.21 | 28,600 | |
| $175.48 | -1.56 | -0.9% | $176.79 | $176.79 | $175.48 | 10,100 | |
| $177.04 | +1.33 | +0.8% | $175.86 | $177.17 | $175.86 | 24,000 | |
| $175.71 | +0.84 | +0.5% | $174.71 | $175.89 | $174.37 | 15,500 | |
| $174.87 | +0.39 | +0.2% | $175.21 | $175.63 | $174.69 | 31,400 | |
| $174.48 | +0.17 | +0.1% | $174.40 | $174.78 | $173.59 | 118,700 | |
| $174.31 | -1.46 | -0.8% | $175.88 | $176.43 | $174.31 | 29,900 | |
| $175.77 | -0.49 | -0.3% | $175.77 | $176.00 | $175.07 | 276,100 | |
| $176.26 | -0.18 | -0.1% | $176.08 | $176.51 | $175.85 | 20,100 | |
| $176.44 | +0.07 | 0.0% | $176.22 | $176.59 | $175.94 | 17,600 | |
| $176.37 | -0.95 | -0.5% | $177.35 | $177.80 | $176.35 | 18,800 | |
| $177.32 | -0.84 | -0.5% | $177.85 | $178.20 | $177.32 | 33,200 | |
| $178.16 | -0.28 | -0.2% | $178.73 | $178.73 | $178.10 | 58,800 | |
| $178.44 | -0.99 | -0.6% | $178.24 | $178.83 | $178.19 | 14,900 | |
| $179.43 | -1.01 | -0.6% | $179.87 | $179.87 | $179.35 | 11,517 | |
| $180.44 | -0.07 | 0.0% | $181.32 | $181.32 | $180.05 | 13,412 | |
| $180.51 | -1.22 | -0.7% | $181.73 | $182.07 | $180.00 | 8,563 | |
| $181.73 | -1.23 | -0.7% | $182.57 | $182.57 | $181.69 | 20,704 | |
| $182.96 | +0.89 | +0.5% | $182.91 | $183.10 | $182.62 | 33,858 | |
| $182.07 | +0.72 | +0.4% | $182.56 | $182.65 | $181.71 | 18,158 | |
| $181.35 | -0.83 | -0.5% | $182.36 | $182.49 | $181.11 | 19,450 | |
| $182.18 | -1.75 | -1.0% | $183.42 | $183.42 | $181.91 | 12,855 | |
| $183.93 | -1.55 | -0.8% | $184.39 | $184.60 | $183.93 | 15,509 | |
| $185.48 | -1.28 | -0.7% | $186.22 | $186.29 | $185.40 | 12,582 | |
| $186.76 | +0.76 | +0.4% | $186.62 | $187.12 | $185.72 | 16,120 | |
| $186.00 | +0.14 | +0.1% | $186.08 | $186.43 | $185.67 | 9,565 | |
| $185.86 | -0.72 | -0.4% | $187.12 | $187.20 | $185.75 | 19,542 | |
| $186.58 | -1.13 | -0.6% | $187.09 | $187.09 | $186.57 | 10,201 | |
| $187.71 | +0.18 | +0.1% | $188.18 | $188.18 | $187.38 | 26,109 | |
| $187.53 | -2.26 | -1.2% | $188.26 | $188.26 | $187.51 | 11,823 | |
| $189.79 | +0.78 | +0.4% | $189.52 | $190.13 | $189.37 | 50,959 | |
| $189.01 | -0.88 | -0.5% | $189.55 | $189.55 | $188.92 | 11,613 | |
| $189.89 | +1.34 | +0.7% | $188.75 | $190.12 | $188.75 | 10,307 | |
| $188.55 | +0.44 | +0.2% | $188.72 | $188.74 | $188.46 | 12,035 | |
| $188.11 | -0.79 | -0.4% | $188.00 | $189.28 | $188.00 | 12,138 | |
| $188.90 | +0.90 | +0.5% | $188.84 | $189.78 | $188.84 | 13,710 | |
| $188.00 | +0.42 | +0.2% | $188.74 | $189.43 | $188.00 | 16,204 | |
| $187.58 | -1.56 | -0.8% | $188.45 | $188.50 | $187.58 | 12,036 | |
| $189.14 | +0.10 | +0.1% | $188.88 | $189.45 | $188.85 | 24,727 | |
| $189.04 | +0.734 | +0.4% | $189.05 | $189.43 | $188.43 | 12,264 | |
| $188.31 | +0.258 | +0.1% | $188.21 | $188.45 | $187.52 | 33,497 | |
| $188.05 | -0.512 | -0.3% | $187.92 | $188.78 | $187.92 | 13,458 | |
| $188.56 | -0.67 | -0.4% | $188.24 | $188.60 | $187.88 | 11,346 | |
| $189.23 | +0.50 | +0.3% | $188.35 | $189.40 | $188.35 | 26,764 | |
| $188.73 | +0.20 | +0.1% | $190.05 | $190.05 | $188.08 | 15,106 | |
| $188.53 | -0.09 | 0.0% | $188.78 | $188.98 | $187.90 | 22,498 | |
| $188.62 | +0.914 | +0.5% | $186.94 | $188.77 | $185.87 | 18,172 |
- Ticker
- NYSE Arca:LGLV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR US Large Cap Low Volatility Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR US Large Cap Low Volatility Index ETF.