MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMLV — State Street SPDR US Small Cap Low Volatility Index ETF
NYSE ArcaState Street SPDR US Small Cap Low Volatility Index ETF
$150.99
-1.21(-0.80%)
- O
- 150.79
- H
- 151.17
- L
- 150.40
- V
- 2.53K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$150.99
Period Return+27.99%
Period High$163.75
Period Low$111.05
Avg Daily Volume3.8K
Total Trading Days365
SMLV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $150.79 | $151.17 | $150.40 | $150.99 | $-1.21 | -0.80% | 2,528 | $150.89 | $150.40 $151.17 |
| Oct 6, 2026 | $152.43 | $152.96 | $151.99 | $152.20 | $-0.14 | -0.09% | 2,853 | $152.53 | $151.99 $152.96 |
| Oct 5, 2026 | $152.56 | $152.78 | $152.33 | $152.33 | +$0.20 | +0.13% | 2,065 | $152.43 | $152.33 $152.78 |
| Oct 2, 2026 | $152.10 | $152.90 | $151.93 | $152.13 | +$1.18 | +0.78% | 2,140 | $152.28 | $151.93 $152.90 |
| Oct 1, 2026 | $149.97 | $150.96 | $149.94 | $150.96 | +$0.92 | +0.62% | 4,090 | $150.14 | $149.94 $150.96 |
| Sep 30, 2026 | $151.27 | $151.27 | $150.03 | $150.03 | $-0.90 | -0.60% | 3,683 | $150.37 | $150.03 $151.27 |
| Sep 29, 2026 | $151.67 | $151.67 | $150.00 | $150.93 | $-0.35 | -0.23% | 1,959 | $150.59 | $150.00 $151.67 |
| Sep 28, 2026 | $151.19 | $151.35 | $150.91 | $151.28 | $-0.87 | -0.57% | 1,621 | $151.17 | $150.91 $151.35 |
| Sep 25, 2026 | $151.53 | $152.40 | $151.53 | $152.15 | +$0.55 | +0.36% | 1,155 | $151.98 | $151.53 $152.40 |
| Sep 24, 2026 | $151.39 | $151.62 | $151.39 | $151.60 | $-0.16 | -0.11% | 1,069 | $151.34 | $151.39 $151.62 |
| Sep 23, 2026 | $153.21 | $153.21 | $151.76 | $151.76 | $-1.28 | -0.83% | 4,409 | $152.31 | $151.76 $153.21 |
| Sep 22, 2026 | $153.58 | $153.58 | $152.75 | $153.04 | +$0.36 | +0.24% | 3,049 | $153.19 | $152.75 $153.58 |
| Sep 21, 2026 | $152.56 | $153.00 | $152.56 | $152.68 | $-0.79 | -0.52% | 2,507 | $152.77 | $152.56 $153.00 |
| Sep 18, 2026 | $153.71 | $153.71 | $153.22 | $153.47 | $-1.00 | -0.65% | 1,466 | $153.32 | $153.22 $153.71 |
| Sep 17, 2026 | $156.18 | $156.18 | $154.43 | $154.47 | $-0.13 | -0.08% | 1,502 | $154.87 | $154.43 $156.18 |
| Sep 16, 2026 | $155.63 | $155.76 | $154.32 | $154.60 | $-0.85 | -0.55% | 2,405 | $155.41 | $154.32 $155.76 |
| Sep 15, 2026 | $155.61 | $155.74 | $155.36 | $155.46 | $-0.55 | -0.35% | 1,765 | $155.52 | $155.36 $155.74 |
| Sep 14, 2026 | $155.56 | $156.38 | $155.56 | $156.01 | +$0.18 | +0.11% | 3,029 | $156.08 | $155.56 $156.38 |
| Sep 11, 2026 | $155.83 | $155.99 | $155.68 | $155.83 | +$0.48 | +0.31% | 2,036 | $155.90 | $155.68 $155.99 |
| Sep 10, 2026 | $155.24 | $155.35 | $155.06 | $155.35 | $-0.53 | -0.34% | 1,225 | $155.20 | $155.06 $155.35 |
| Sep 9, 2026 | $156.63 | $156.63 | $155.61 | $155.88 | $-1.38 | -0.88% | 3,783 | $156.00 | $155.61 $156.63 |
| Sep 8, 2026 | $159.06 | $159.06 | $157.26 | $157.26 | $-1.61 | -1.01% | 1,911 | $157.75 | $157.26 $159.06 |
| Sep 4, 2026 | $157.85 | $158.95 | $157.85 | $158.87 | +$0.38 | +0.24% | 1,599 | $158.69 | $157.85 $158.95 |
| Sep 3, 2026 | $158.67 | $158.67 | $157.82 | $158.49 | +$0.59 | +0.37% | 4,904 | $158.42 | $157.82 $158.67 |
| Sep 2, 2026 | $157.92 | $158.43 | $157.90 | $157.90 | +$1.51 | +0.97% | 5,095 | $158.21 | $157.90 $158.43 |
| Sep 1, 2026 | $157.41 | $157.56 | $156.25 | $156.39 | $-1.45 | -0.92% | 1,816 | $157.02 | $156.25 $157.56 |
| Aug 31, 2026 | $158.68 | $158.68 | $157.63 | $157.84 | $-1.26 | -0.79% | 2,917 | $157.91 | $157.63 $158.68 |
| Aug 28, 2026 | $159.87 | $159.87 | $159.09 | $159.10 | $-0.36 | -0.23% | 2,360 | $159.53 | $159.09 $159.87 |
| Aug 27, 2026 | $159.16 | $159.57 | $159.16 | $159.46 | $-0.11 | -0.07% | 2,601 | $159.44 | $159.16 $159.57 |
| Aug 26, 2026 | $159.59 | $159.67 | $159.38 | $159.57 | +$0.07 | +0.04% | 2,249 | $159.58 | $159.38 $159.67 |