SPDR® SSGA US Small Cap Low Volatility Index ETF (SMLV) Historical Stock Data
121.85 ↑2.06 (1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLV is up 0.16% a day on average. There have been 18 days where SPDR® SSGA US Small Cap Low Volatility Index ETF closed green and 12 days where SMLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 122.48 | 121.85 | ↓$0.64 (-0.52%) | 121.85 | 122.55 | 5.25K |
| 2025-05-07 | 119.73 | 119.79 | ↑$0.05 (0.05%) | 119.59 | 120.44 | 2.23K |
| 2025-05-06 | 120.31 | 119.83 | ↓$0.48 (-0.40%) | 119.41 | 120.31 | 11.98K |
| 2025-05-05 | 119.47 | 120.37 | ↑$0.90 (0.75%) | 119.47 | 121.22 | 8.58K |
| 2025-05-02 | 120.00 | 121.05 | ↑$1.05 (0.87%) | 119.93 | 121.05 | 3.64K |
| 2025-05-01 | 118.95 | 119.25 | ↑$0.30 (0.25%) | 118.19 | 119.58 | 2.82K |
| 2025-04-30 | 118.13 | 119.06 | ↑$0.93 (0.79%) | 118.13 | 119.13 | 810 |
| 2025-04-29 | 118.49 | 119.47 | ↑$0.98 (0.83%) | 118.48 | 119.77 | 4.92K |
| 2025-04-28 | 118.76 | 118.53 | ↓$0.23 (-0.20%) | 117.54 | 118.76 | 11.65K |
| 2025-04-25 | 111.05 | 117.97 | ↑$6.92 (6.23%) | 111.05 | 118.09 | 2.45K |
| 2025-04-24 | 117.37 | 118.36 | ↑$1.00 (0.85%) | 117.37 | 118.36 | 2.98K |
| 2025-04-23 | 118.96 | 117.32 | ↓$1.65 (-1.38%) | 116.71 | 119.66 | 7.03K |
| 2025-04-22 | 114.87 | 116.42 | ↑$1.56 (1.35%) | 114.87 | 116.42 | 2.15K |
| 2025-04-21 | 114.24 | 113.86 | ↓$0.38 (-0.34%) | 112.80 | 114.24 | 8.31K |
| 2025-04-17 | 114.97 | 115.47 | ↑$0.50 (0.44%) | 114.97 | 115.58 | 4.82K |
| 2025-04-16 | 114.47 | 114.55 | ↑$0.08 (0.07%) | 113.79 | 115.43 | 4K |
| 2025-04-15 | 115.15 | 115.08 | ↓$0.07 (-0.06%) | 115.08 | 115.82 | 3.15K |
| 2025-04-14 | 115.09 | 114.99 | ↓$0.10 (-0.09%) | 113.17 | 115.09 | 2.83K |
| 2025-04-11 | 112.19 | 113.69 | ↑$1.50 (1.34%) | 111.65 | 113.69 | 2.95K |
| 2025-04-10 | 115.03 | 112.63 | ↓$2.40 (-2.09%) | 110.86 | 115.03 | 6.79K |
| 2025-04-09 | 109.28 | 116.66 | ↑$7.38 (6.75%) | 109.28 | 116.93 | 7.23K |
| 2025-04-08 | 116.77 | 110.20 | ↓$6.57 (-5.63%) | 109.84 | 119.32 | 12.98K |
| 2025-04-07 | 113.94 | 112.39 | ↓$1.55 (-1.36%) | 111.17 | 115.52 | 8.58K |
| 2025-04-04 | 113.80 | 114.03 | ↑$0.23 (0.20%) | 112.82 | 115.05 | 9.21K |
| 2025-04-03 | 123.96 | 117.66 | ↓$6.30 (-5.08%) | 117.54 | 123.96 | 12.56K |
| 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 |
Create an account or log in to view more rows.
$SMLV we’re fucked tomorrow boys
$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