Russell 1000 Low Vol ETF SPDR (NY: ONEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	118.47	118.47	118.04	118.39	7,110	-0.39(-0.33%)
Jun 25, 2024	119.69	119.69	118.51	118.78	17,688	-1.18(-0.99%)
Jun 24, 2024	119.20	120.30	119.20	119.96	2,495	+0.84(+0.71%)
Jun 21, 2024	119.43	119.43	118.13	119.12	7,229	+0.10(+0.08%)
Jun 20, 2024	118.91	119.58	118.91	119.02	6,152	-0.07(-0.06%)
Jun 18, 2024	118.90	119.24	118.69	119.09	7,198	+0.37(+0.31%)
Jun 17, 2024	117.29	118.74	117.29	118.72	4,199	+1.16(+0.99%)
Jun 14, 2024	117.84	117.84	117.09	117.56	2,868	-1.09(-0.92%)
Jun 13, 2024	118.60	118.68	117.86	118.65	2,846	-0.12(-0.10%)
Jun 12, 2024	119.41	119.60	118.46	118.76	9,098	+0.82(+0.69%)
Jun 11, 2024	118.07	118.07	117.70	117.95	3,966	-0.40(-0.34%)
Jun 10, 2024	117.87	118.49	117.87	118.35	3,941	+0.24(+0.20%)
Jun 07, 2024	117.97	118.46	117.97	118.11	2,680	-0.37(-0.32%)
Jun 06, 2024	118.49	118.95	118.14	118.48	6,570	-0.34(-0.29%)
Jun 05, 2024	118.57	118.85	117.91	118.83	4,602	+0.65(+0.55%)
Jun 04, 2024	118.71	118.71	118.01	118.18	5,604	-0.71(-0.60%)
Jun 03, 2024	119.99	119.99	118.23	118.89	7,363	-0.66(-0.55%)
May 31, 2024	118.43	119.55	118.03	119.55	11,987	+1.77(+1.50%)
May 30, 2024	117.12	117.98	117.12	117.79	5,253	+0.86(+0.74%)
May 29, 2024	117.52	117.52	116.81	116.92	22,963	-1.43(-1.21%)
May 28, 2024	120.09	120.09	118.22	118.36	8,014	-1.19(-1.00%)
May 24, 2024	119.29	119.69	119.29	119.55	7,071	+0.62(+0.52%)
May 23, 2024	120.50	120.50	118.83	118.93	6,726	-1.19(-0.99%)
May 22, 2024	120.92	120.92	119.95	120.12	8,135	-0.60(-0.50%)
May 21, 2024	120.55	120.72	120.39	120.72	2,308	-0.26(-0.21%)
May 20, 2024	121.07	121.35	120.91	120.98	7,183	-0.02(-0.01%)
May 17, 2024	120.91	121.01	120.72	121.00	6,529	+0.03(+0.03%)
May 16, 2024	121.13	121.16	120.92	120.96	5,393	-0.07(-0.06%)
May 15, 2024	121.35	121.35	120.88	121.03	18,365	+0.61(+0.50%)
May 14, 2024	120.83	120.83	119.94	120.42	5,627	+0.32(+0.26%)
May 13, 2024	120.81	121.11	120.11	120.11	11,414	-0.22(-0.18%)
May 10, 2024	120.26	120.47	120.09	120.32	5,139	+0.21(+0.17%)
May 09, 2024	119.55	120.12	119.55	120.12	7,379	+1.14(+0.96%)
May 08, 2024	118.64	119.04	118.64	118.98	5,084	-0.07(-0.06%)
May 07, 2024	118.96	119.33	118.96	119.05	12,137	+0.45(+0.38%)
May 06, 2024	118.36	118.60	118.36	118.60	18,806	+0.93(+0.79%)
May 03, 2024	118.00	118.08	117.30	117.67	4,356	+0.75(+0.64%)
May 02, 2024	116.41	117.10	116.03	116.92	5,184	+0.74(+0.64%)
May 01, 2024	116.59	117.41	115.98	116.18	10,727	-0.47(-0.40%)
Apr 30, 2024	118.44	118.44	116.60	116.65	16,487	-1.76(-1.48%)
Apr 29, 2024	117.82	118.57	117.82	118.41	15,670	+0.81(+0.69%)
Apr 26, 2024	117.70	117.99	117.60	117.60	5,213	-0.05(-0.04%)
Apr 25, 2024	117.47	117.85	116.95	117.65	5,992	-0.58(-0.49%)
Apr 24, 2024	118.03	118.23	117.66	118.23	2,796	+0.17(+0.14%)
Apr 23, 2024	117.42	118.36	117.42	118.06	4,937	+0.77(+0.65%)
Apr 22, 2024	116.94	117.71	116.86	117.30	9,463	+0.67(+0.58%)
Apr 19, 2024	116.05	116.88	116.05	116.63	12,017	+0.55(+0.48%)
Apr 18, 2024	116.26	116.87	115.83	116.08	7,072	-0.03(-0.03%)
Apr 17, 2024	116.95	116.95	115.97	116.11	6,412	-0.36(-0.31%)
Apr 16, 2024	117.12	117.12	116.33	116.46	5,626	-0.71(-0.60%)
Apr 15, 2024	118.71	118.71	116.93	117.17	17,261	-0.84(-0.71%)
Apr 12, 2024	119.18	119.28	117.83	118.01	8,961	-1.72(-1.44%)
Apr 11, 2024	120.31	120.31	119.19	119.73	8,072	-0.15(-0.12%)
Apr 10, 2024	120.17	120.53	119.62	119.88	9,224	-1.94(-1.59%)
Apr 09, 2024	122.26	122.26	121.05	121.82	62,692	+0.00(+0.00%)
Apr 08, 2024	121.75	122.31	121.75	121.82	34,950	+0.06(+0.05%)
Apr 05, 2024	121.09	121.84	121.09	121.75	49,851	+0.67(+0.55%)
Apr 04, 2024	122.68	122.95	120.91	121.08	11,944	-0.89(-0.73%)
Apr 03, 2024	121.92	122.14	121.68	121.98	8,070	+0.25(+0.20%)
Apr 02, 2024	122.08	122.08	121.34	121.73	4,342	-1.12(-0.92%)