Stock listing
NYSE Arca:SMLV State Street SPDR US Small Cap Low Volatility Index ETF Stock
Follow State Street SPDR US Small Cap Low Volatility Index ETF into a list and get an email when it puts out news.
Share price · AMEX:SMLV
$156.69 USD -1.11 (-0.7%)
Close on Nov 3, 2026
- Day range
- $156.69 – $158.08 USDNov 3, 2026
- Volume
- 3,135 sharesNov 3, 2026
- Traded on an average day
- $565,490 USDMedian day 2,304 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SMLV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $156.69 | -1.111 | -0.7% | $157.13 | $158.08 | $156.69 | 3,135 | |
| $157.80 | +2.656 | +1.7% | $156.39 | $158.20 | $156.39 | 4,782 | |
| $155.14 | -1.358 | -0.9% | $156.42 | $156.42 | $154.90 | 3,753 | |
| $156.50 | +1.813 | +1.2% | $155.10 | $156.73 | $155.10 | 1,702 | |
| $154.69 | -0.68 | -0.4% | $155.11 | $155.11 | $154.62 | 1,897 | |
| $155.37 | +0.056 | 0.0% | $155.96 | $155.96 | $155.28 | 2,507 | |
| $155.31 | +0.313 | +0.2% | $155.99 | $156.26 | $155.31 | 24,996 | |
| $155.00 | -0.325 | -0.2% | $155.62 | $155.62 | $154.60 | 1,561 | |
| $155.32 | +2.264 | +1.5% | $154.53 | $155.32 | $154.27 | 44,821 | |
| $153.06 | -0.387 | -0.3% | $153.66 | $153.66 | $152.88 | 13,457 | |
| $153.45 | +2.066 | +1.4% | $153.28 | $153.45 | $152.96 | 1,553 | |
| $151.38 | -0.642 | -0.4% | $152.09 | $152.09 | $151.38 | 1,867 | |
| $152.02 | -0.496 | -0.3% | $153.31 | $153.65 | $151.95 | 3,069 | |
| $152.52 | +1.894 | +1.3% | $151.68 | $152.68 | $151.68 | 4,188 | |
| $150.62 | -1.471 | -1.0% | $150.26 | $152.00 | $150.26 | 2,050 | |
| $152.10 | +0.241 | +0.2% | $151.63 | $152.10 | $151.63 | 1,412 | |
| $151.86 | +0.445 | +0.3% | $151.86 | $151.86 | $151.86 | 992 | |
| $151.41 | -0.09 | -0.1% | $151.47 | $151.71 | $151.41 | 2,500 | |
| $151.50 | +0.82 | +0.5% | $150.24 | $151.72 | $150.11 | 2,100 | |
| $150.68 | -1.52 | -1.0% | $150.79 | $151.17 | $150.40 | 2,500 | |
| $152.20 | -0.13 | -0.1% | $152.43 | $152.96 | $151.99 | 2,900 | |
| $152.33 | +0.20 | +0.1% | $152.56 | $152.78 | $152.33 | 2,100 | |
| $152.13 | +1.17 | +0.8% | $152.10 | $152.90 | $151.93 | 2,100 | |
| $150.96 | +0.93 | +0.6% | $149.97 | $150.96 | $149.94 | 4,100 | |
| $150.03 | -0.90 | -0.6% | $151.27 | $151.27 | $150.03 | 3,700 | |
| $150.93 | -0.35 | -0.2% | $151.67 | $151.67 | $150.00 | 2,000 | |
| $151.28 | -0.87 | -0.6% | $151.19 | $151.35 | $150.91 | 1,600 | |
| $152.15 | +0.55 | +0.4% | $151.53 | $152.40 | $151.53 | 1,200 | |
| $151.60 | -0.16 | -0.1% | $151.39 | $151.62 | $151.39 | 1,100 | |
| $151.76 | -1.28 | -0.8% | $153.21 | $153.21 | $151.76 | 4,400 | |
| $153.04 | +0.36 | +0.2% | $153.58 | $153.58 | $152.75 | 3,000 | |
| $152.68 | -0.792 | -0.5% | $152.56 | $153.00 | $152.56 | 2,500 | |
| $153.47 | -1.001 | -0.6% | $153.71 | $153.71 | $153.22 | 1,465 | |
| $154.47 | -0.129 | -0.1% | $156.18 | $156.18 | $154.43 | 1,501 | |
| $154.60 | -0.854 | -0.5% | $155.63 | $155.76 | $154.32 | 2,405 | |
| $155.46 | -0.554 | -0.4% | $155.61 | $155.74 | $155.36 | 1,764 | |
| $156.01 | +0.177 | +0.1% | $155.56 | $156.38 | $155.56 | 3,028 | |
| $155.83 | +0.483 | +0.3% | $155.83 | $155.99 | $155.68 | 2,036 | |
| $155.35 | -0.53 | -0.3% | $155.24 | $155.35 | $155.06 | 1,225 | |
| $155.88 | -1.381 | -0.9% | $156.63 | $156.63 | $155.61 | 3,783 | |
| $157.26 | -1.611 | -1.0% | $159.06 | $159.06 | $157.26 | 1,911 | |
| $158.87 | +0.385 | +0.2% | $157.85 | $158.95 | $157.85 | 1,599 | |
| $158.49 | +0.588 | +0.4% | $158.67 | $158.67 | $157.82 | 4,903 | |
| $157.90 | +1.512 | +1.0% | $157.92 | $158.43 | $157.90 | 5,095 | |
| $156.39 | -1.453 | -0.9% | $157.41 | $157.56 | $156.25 | 1,815 | |
| $157.84 | -1.257 | -0.8% | $158.68 | $158.68 | $157.63 | 2,917 | |
| $159.10 | -0.36 | -0.2% | $159.87 | $159.87 | $159.09 | 2,359 | |
| $159.46 | -0.112 | -0.1% | $159.16 | $159.57 | $159.16 | 2,600 | |
| $159.57 | +0.07 | 0.0% | $159.59 | $159.67 | $159.38 | 2,249 | |
| $159.50 | -0.095 | -0.1% | $159.41 | $159.50 | $159.11 | 1,815 | |
| $159.59 | -0.076 | 0.0% | $159.23 | $160.21 | $159.23 | 2,557 | |
| $159.67 | +0.586 | +0.4% | $159.28 | $159.67 | $158.98 | 3,391 | |
| $159.08 | -0.592 | -0.4% | $159.64 | $159.64 | $159.08 | 1,139 | |
| $159.68 | -0.363 | -0.2% | $160.69 | $160.69 | $159.68 | 2,405 | |
| $160.04 | -0.707 | -0.4% | $160.29 | $160.52 | $160.04 | 2,219 | |
| $160.75 | -1.357 | -0.8% | $161.48 | $161.48 | $160.74 | 2,143 | |
| $162.10 | +0.041 | 0.0% | $161.71 | $162.40 | $161.71 | 1,998 | |
| $162.06 | +1.142 | +0.7% | $162.03 | $162.37 | $161.41 | 2,174 | |
| $160.92 | +0.83 | +0.5% | $160.12 | $160.92 | $160.07 | 2,501 | |
| $160.09 | +0.651 | +0.4% | $159.54 | $161.50 | $159.54 | 2,951 | |
| $159.44 | -1.546 | -1.0% | $160.93 | $160.93 | $159.44 | 1,822 | |
| $160.99 | +0.102 | +0.1% | $160.89 | $161.42 | $160.87 | 4,990 | |
| $160.88 | -1.264 | -0.8% | $162.51 | $162.51 | $160.88 | 3,057 | |
| $162.15 | -0.78 | -0.5% | $163.75 | $163.75 | $161.86 | 1,889 | |
| $162.93 | +1.356 | +0.8% | $161.53 | $163.10 | $161.53 | 1,670 | |
| $161.57 | +2.044 | +1.3% | $159.64 | $162.03 | $159.64 | 2,775 |
- Ticker
- NYSE Arca:SMLV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR US Small 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 Small Cap Low Volatility Index ETF.