SPDR Russell 1000 Low Volatility Focus ETFONE.VNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $0.71 | $0.73 | $0.67 | $0.69 | 77,221 |
| 1/8/2026 | $0.67 | $0.72 | $0.67 | $0.68 | 20,800 |
| 1/7/2026 | $0.74 | $0.74 | $0.66 | $0.69 | 123,244 |
| 1/6/2026 | $0.76 | $0.78 | $0.70 | $0.72 | 255,328 |
| 1/5/2026 | $0.77 | $0.83 | $0.75 | $0.82 | 339,949 |
| 1/2/2026 | $0.77 | $0.77 | $0.70 | $0.71 | 86,800 |
| 12/31/2025 | $0.76 | $0.79 | $0.72 | $0.74 | 149,400 |
| 12/30/2025 | $0.66 | $0.79 | $0.66 | $0.74 | 430,400 |
| 12/29/2025 | $0.67 | $0.67 | $0.62 | $0.64 | 88,640 |
| 12/23/2025 | $0.73 | $0.73 | $0.65 | $0.65 | 342,302 |
| 12/22/2025 | $0.65 | $0.72 | $0.65 | $0.70 | 308,400 |
| 12/19/2025 | $0.63 | $0.66 | $0.60 | $0.62 | 383,018 |
| 12/18/2025 | $0.59 | $0.66 | $0.59 | $0.65 | 297,200 |
| 12/17/2025 | $0.60 | $0.67 | $0.57 | $0.57 | 508,035 |
| 12/16/2025 | $0.52 | $0.59 | $0.52 | $0.59 | 300,800 |
| 12/15/2025 | $0.51 | $0.54 | $0.51 | $0.54 | 80,114 |
| 12/12/2025 | $0.54 | $0.55 | $0.51 | $0.54 | 186,819 |
| 12/11/2025 | $0.55 | $0.57 | $0.53 | $0.54 | 156,841 |
| 12/10/2025 | $0.54 | $0.57 | $0.53 | $0.57 | 104,238 |
| 12/9/2025 | $0.61 | $0.61 | $0.50 | $0.53 | 477,600 |
| 12/8/2025 | $0.60 | $0.60 | $0.56 | $0.57 | 110,100 |
| 12/5/2025 | $0.60 | $0.60 | $0.55 | $0.57 | 329,703 |
| 12/4/2025 | $0.60 | $0.67 | $0.57 | $0.61 | 461,631 |
| 12/3/2025 | $0.59 | $0.64 | $0.59 | $0.62 | 163,600 |
| 12/2/2025 | $0.55 | $0.61 | $0.55 | $0.56 | 249,720 |
| 12/1/2025 | $0.56 | $0.58 | $0.53 | $0.54 | 181,927 |
| 11/28/2025 | $0.62 | $0.62 | $0.58 | $0.58 | 141,000 |
| 11/27/2025 | $0.61 | $0.63 | $0.59 | $0.62 | 58,815 |
| 11/26/2025 | $0.62 | $0.62 | $0.57 | $0.59 | 286,339 |
| 11/25/2025 | $0.59 | $0.62 | $0.54 | $0.59 | 464,300 |
| 11/24/2025 | $0.55 | $0.62 | $0.55 | $0.59 | 361,447 |
| 11/21/2025 | $0.56 | $0.58 | $0.52 | $0.57 | 229,519 |
| 11/20/2025 | $0.58 | $0.65 | $0.52 | $0.55 | 724,000 |
| 11/19/2025 | $0.58 | $0.60 | $0.51 | $0.54 | 403,943 |
| 11/18/2025 | $0.55 | $0.63 | $0.55 | $0.58 | 768,300 |
| 11/17/2025 | $0.62 | $0.67 | $0.54 | $0.54 | 852,800 |
| 11/14/2025 | $0.65 | $0.73 | $0.63 | $0.66 | 544,100 |
| 11/13/2025 | $0.82 | $0.82 | $0.67 | $0.70 | 1.06M |
| 11/12/2025 | $0.89 | $0.96 | $0.80 | $0.81 | 330,800 |
| 11/11/2025 | $0.91 | $0.96 | $0.86 | $0.89 | 337,525 |
| 11/10/2025 | $0.93 | $0.99 | $0.88 | $0.88 | 229,921 |
| 11/7/2025 | $0.80 | $0.96 | $0.72 | $0.92 | 697,607 |
| 11/6/2025 | $0.99 | $0.99 | $0.82 | $0.82 | 342,000 |
| 11/5/2025 | $0.90 | $0.97 | $0.88 | $0.95 | 381,400 |
| 11/4/2025 | $0.90 | $1.01 | $0.82 | $0.83 | 1.36M |
| 11/3/2025 | $1.21 | $1.21 | $0.97 | $1.00 | 1.13M |
| 10/31/2025 | $1.22 | $1.39 | $1.17 | $1.24 | 2.14M |
| 10/30/2025 | $1.05 | $1.22 | $1.03 | $1.20 | 2.92M |
| 10/29/2025 | $0.87 | $0.94 | $0.82 | $0.94 | 530,009 |
| 10/28/2025 | $0.84 | $0.87 | $0.78 | $0.83 | 450,200 |
| 10/27/2025 | $0.95 | $0.95 | $0.86 | $0.89 | 404,645 |
| 10/24/2025 | $0.96 | $0.97 | $0.94 | $0.95 | 390,103 |
| 10/23/2025 | $0.92 | $0.97 | $0.89 | $0.97 | 424,100 |
| 10/22/2025 | $0.89 | $0.93 | $0.79 | $0.85 | 395,200 |
| 10/21/2025 | $0.98 | $0.99 | $0.94 | $0.95 | 977,300 |
| 10/20/2025 | $0.82 | $0.93 | $0.76 | $0.90 | 322,100 |
| 10/17/2025 | $0.72 | $0.83 | $0.72 | $0.81 | 383,703 |
| 10/16/2025 | $0.83 | $0.83 | $0.72 | $0.73 | 492,216 |
| 10/15/2025 | $0.96 | $1.00 | $0.84 | $0.87 | 922,213 |
| 10/14/2025 | $0.90 | $0.99 | $0.85 | $0.99 | 2.67M |