Stock listing
NYSE Arca:ONEV State Street SPDR Russell 1000 Low Volatility Focus ETF Stock
Follow State Street SPDR Russell 1000 Low Volatility Focus ETF into a list and get an email when it puts out news.
Share price · AMEX:ONEV
$155.86 USD +3.92 (+2.6%)
Close on Nov 4, 2026
- Day range
- $155.35 – $156.00 USDNov 4, 2026
- Volume
- 16,793 sharesNov 4, 2026
- 52-week range
- $129.05 – $156.00 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $731,966 USDMedian day 3,080 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:ONEV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $155.86 | +3.925 | +2.6% | $155.35 | $156.00 | $155.35 | 16,793 | |
| $151.94 | -1.371 | -0.9% | $151.68 | $152.82 | $151.68 | 3,103 | |
| $153.31 | +2.421 | +1.6% | $152.41 | $153.37 | $152.41 | 3,000 | |
| $150.89 | +0.542 | +0.4% | $150.95 | $151.22 | $150.67 | 1,974 | |
| $150.35 | +2.371 | +1.6% | $149.09 | $150.35 | $148.96 | 2,714 | |
| $147.98 | -0.553 | -0.4% | $147.73 | $148.40 | $147.73 | 3,592 | |
| $148.53 | -0.914 | -0.6% | $148.88 | $148.88 | $148.30 | 3,071 | |
| $149.44 | +0.016 | 0.0% | $149.49 | $150.08 | $149.18 | 4,048 | |
| $149.43 | -1.455 | -1.0% | $150.41 | $150.41 | $149.39 | 3,398 | |
| $150.88 | +3.243 | +2.2% | $150.13 | $150.88 | $150.10 | 1,158 | |
| $147.64 | -0.095 | -0.1% | $147.54 | $147.72 | $147.49 | 3,088 | |
| $147.73 | +2.081 | +1.4% | $146.32 | $147.74 | $146.32 | 2,369 | |
| $145.65 | -0.909 | -0.6% | $146.02 | $146.02 | $145.58 | 2,487 | |
| $146.56 | +0.51 | +0.3% | $146.74 | $146.74 | $145.81 | 1,703 | |
| $146.05 | +2.44 | +1.7% | $145.16 | $146.08 | $145.16 | 4,352 | |
| $143.61 | +0.33 | +0.2% | $142.77 | $143.61 | $142.28 | 2,714 | |
| $143.28 | +0.61 | +0.4% | $143.50 | $143.50 | $142.34 | 3,348 | |
| $142.67 | +0.737 | +0.5% | $141.85 | $142.83 | $141.85 | 4,078 | |
| $141.93 | +0.19 | +0.1% | $142.00 | $142.03 | $141.86 | 1,751 | |
| $141.74 | +1.784 | +1.3% | $139.79 | $141.74 | $139.79 | 4,251 | |
| $139.96 | -1.069 | -0.8% | $140.51 | $140.51 | $139.87 | 5,516 | |
| $141.03 | +0.577 | +0.4% | $141.04 | $141.06 | $140.75 | 3,887 | |
| $140.45 | +0.785 | +0.6% | $139.72 | $140.73 | $139.71 | 3,211 | |
| $139.67 | +0.131 | +0.1% | $139.77 | $139.87 | $139.61 | 4,353 | |
| $139.54 | +0.614 | +0.4% | $138.44 | $139.68 | $138.44 | 6,205 | |
| $138.92 | -0.886 | -0.6% | $139.75 | $139.79 | $138.92 | 1,859 | |
| $139.81 | -0.31 | -0.2% | $139.35 | $139.81 | $139.12 | 3,867 | |
| $140.12 | -0.55 | -0.4% | $140.15 | $140.23 | $140.12 | 1,769 | |
| $140.67 | +0.369 | +0.3% | $140.27 | $140.67 | $140.27 | 2,086 | |
| $140.30 | -1.004 | -0.7% | $141.47 | $141.47 | $140.30 | 3,686 | |
| $141.30 | -1.105 | -0.8% | $142.09 | $142.09 | $141.30 | 3,214 | |
| $142.41 | -0.465 | -0.3% | $143.24 | $143.24 | $142.41 | 4,303 | |
| $142.87 | -0.957 | -0.7% | $143.55 | $143.55 | $142.87 | 2,845 | |
| $143.83 | -1.164 | -0.8% | $143.85 | $144.17 | $143.83 | 3,329 | |
| $144.99 | +0.134 | +0.1% | $145.21 | $145.21 | $144.99 | 820 | |
| $144.86 | -1.14 | -0.8% | $145.67 | $145.99 | $144.41 | 3,039 | |
| $146.00 | -0.90 | -0.6% | $146.63 | $146.63 | $146.00 | 3,263 | |
| $146.90 | +1.117 | +0.8% | $146.41 | $147.16 | $146.41 | 3,355 | |
| $145.78 | +0.802 | +0.6% | $146.10 | $146.10 | $145.42 | 3,372 | |
| $144.98 | -0.706 | -0.5% | $145.40 | $145.40 | $144.96 | 1,793 | |
| $145.69 | -1.398 | -1.0% | $146.70 | $146.70 | $145.54 | 2,629 | |
| $147.08 | -2.014 | -1.4% | $147.90 | $147.90 | $147.08 | 2,576 | |
| $149.10 | -0.927 | -0.6% | $149.09 | $149.75 | $149.05 | 51,732 | |
| $150.02 | +0.753 | +0.5% | $149.66 | $150.20 | $149.19 | 52,030 | |
| $149.27 | +0.672 | +0.5% | $149.50 | $149.58 | $149.27 | 2,344 | |
| $148.60 | -0.603 | -0.4% | $149.54 | $149.65 | $148.55 | 5,299 | |
| $149.20 | -1.247 | -0.8% | $149.95 | $149.95 | $149.15 | 2,518 | |
| $150.45 | -0.04 | 0.0% | $150.76 | $150.76 | $150.45 | 2,783 | |
| $150.49 | -1.12 | -0.7% | $151.00 | $151.00 | $150.33 | 3,015 | |
| $151.61 | +0.31 | +0.2% | $151.23 | $151.87 | $151.23 | 1,256 | |
| $151.30 | -0.569 | -0.4% | $151.40 | $151.50 | $151.23 | 2,372 | |
| $151.87 | +0.869 | +0.6% | $150.94 | $151.87 | $150.94 | 2,664 | |
| $151.00 | +0.64 | +0.4% | $151.19 | $151.20 | $150.97 | 2,688 | |
| $150.36 | -0.606 | -0.4% | $150.82 | $150.86 | $150.34 | 1,376 | |
| $150.97 | +1.142 | +0.8% | $150.66 | $151.82 | $150.66 | 3,387 | |
| $149.82 | +0.237 | +0.2% | $150.17 | $150.66 | $149.79 | 5,085 | |
| $149.59 | -1.603 | -1.1% | $150.50 | $150.50 | $149.58 | 16,873 | |
| $151.19 | +0.04 | 0.0% | $151.27 | $151.27 | $151.04 | 1,402 | |
| $151.15 | +1.221 | +0.8% | $150.49 | $151.15 | $150.02 | 1,438 | |
| $149.93 | -0.212 | -0.1% | $149.51 | $150.19 | $149.51 | 1,827 | |
| $150.14 | +0.046 | 0.0% | $150.17 | $150.65 | $150.14 | 3,997 | |
| $150.10 | -0.685 | -0.5% | $150.27 | $150.32 | $150.10 | 1,951 | |
| $150.78 | +0.807 | +0.5% | $149.79 | $150.85 | $149.79 | 2,512 | |
| $149.97 | -0.039 | 0.0% | $150.94 | $150.94 | $149.74 | 3,145 | |
| $150.01 | -0.367 | -0.2% | $150.58 | $150.66 | $149.39 | 4,727 | |
| $150.38 | +1.397 | +0.9% | $148.94 | $150.42 | $148.44 | 6,012 |
- Ticker
- NYSE Arca:ONEV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Russell 1000 Low Volatility Focus ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Russell 1000 Low Volatility Focus ETF.