SPDR® SSGA US Small Cap Low Volatility Index ETF (SMLV) Historical Stock Data
123.96 ↑0.86 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLV is down -0.35% a day on average. There have been 12 days where SPDR® SSGA US Small Cap Low Volatility Index ETF closed green and 18 days where SMLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 122.64 | 123.96 | ↑$1.32 (1.08%) | 122.61 | 123.96 | 2.17K |
| 2025-04-01 | 123.10 | 123.11 | ↑$0.01 (0.01%) | 122.47 | 123.76 | 3.92K |
| 2025-03-31 | 121.55 | 122.87 | ↑$1.32 (1.09%) | 121.55 | 123.18 | 5.25K |
| 2025-03-28 | 124.59 | 122.87 | ↓$1.72 (-1.38%) | 122.36 | 124.59 | 2.75K |
| 2025-03-27 | 124.47 | 124.78 | ↑$0.31 (0.25%) | 124.46 | 125.13 | 1.87K |
| 2025-03-26 | 125.49 | 124.79 | ↓$0.70 (-0.56%) | 124.79 | 126.08 | 5.97K |
| 2025-03-25 | 126.04 | 125.00 | ↓$1.04 (-0.83%) | 125.00 | 126.04 | 4.43K |
| 2025-03-24 | 124.58 | 125.75 | ↑$1.17 (0.94%) | 124.58 | 125.75 | 10.45K |
| 2025-03-21 | 123.59 | 124.06 | ↑$0.47 (0.38%) | 123.59 | 124.07 | 3.99K |
| 2025-03-20 | 125.65 | 125.11 | ↓$0.54 (-0.43%) | 125.11 | 126.00 | 1.68K |
| 2025-03-19 | 125.36 | 125.86 | ↑$0.50 (0.40%) | 125.33 | 126.34 | 5.42K |
| 2025-03-18 | 125.26 | 124.79 | ↓$0.47 (-0.38%) | 124.37 | 125.26 | 6.28K |
| 2025-03-17 | 124.27 | 125.11 | ↑$0.84 (0.67%) | 124.27 | 125.26 | 4.23K |
| 2025-03-14 | 122.91 | 124.24 | ↑$1.33 (1.08%) | 122.72 | 124.24 | 7.25K |
| 2025-03-13 | 122.83 | 121.66 | ↓$1.17 (-0.95%) | 118.36 | 122.83 | 9.27K |
| 2025-03-12 | 123.63 | 122.68 | ↓$0.95 (-0.77%) | 121.64 | 123.63 | 4.85K |
| 2025-03-11 | 123.75 | 122.45 | ↓$1.30 (-1.05%) | 120.00 | 123.94 | 12.63K |
| 2025-03-10 | 125.74 | 123.01 | ↓$2.73 (-2.17%) | 122.18 | 125.74 | 29.63K |
| 2025-03-07 | 125.75 | 126.00 | ↑$0.25 (0.20%) | 124.47 | 126.41 | 23.93K |
| 2025-03-06 | 126.38 | 125.75 | ↓$0.63 (-0.50%) | 124.82 | 126.38 | 3.98K |
| 2025-03-05 | 127.02 | 126.73 | ↓$0.29 (-0.23%) | 125.62 | 127.23 | 2.80K |
| 2025-03-04 | 129.68 | 127.29 | ↓$2.39 (-1.85%) | 126.72 | 129.68 | 25.62K |
| 2025-03-03 | 131.94 | 130.06 | ↓$1.88 (-1.43%) | 129.45 | 132.01 | 3.22K |
| 2025-02-28 | 129.79 | 130.91 | ↑$1.12 (0.86%) | 129.75 | 130.91 | 2.93K |
| 2025-02-27 | 129.34 | 129.44 | ↑$0.10 (0.08%) | 129.34 | 130.18 | 2.11K |
| 2025-02-26 | 130.15 | 129.61 | ↓$0.54 (-0.41%) | 129.00 | 130.15 | 4.49K |
| 2025-02-25 | 130.23 | 129.75 | ↓$0.48 (-0.37%) | 129.69 | 130.63 | 4.74K |
| 2025-02-24 | 130.91 | 129.52 | ↓$1.39 (-1.06%) | 129.52 | 130.91 | 2.19K |
| 2025-02-21 | 132.69 | 129.82 | ↓$2.87 (-2.16%) | 129.77 | 132.69 | 3.22K |
| 2025-02-20 | 133.69 | 132.19 | ↓$1.50 (-1.12%) | 131.14 | 133.69 | 2.52K |
Create an account or log in to view more rows.
$SMLV steady steady n hold
$SMLV choo choo
$SMLV must buyyy
$SMLV lets go <3
$SMLV buying all the dips.
$SMLV go time
$SMLV i like the stock
$SMLV This stock is the golden ticket.
$SMLV take what we can get
$SMLV hmm...