SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free SMLV Stock Alerts $111.41 -0.31 (-0.28%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings SPDR SSGA US Small Cap Low Volatility Index ETF Stock Price Performance5 Day Performance+1.04%1 Month Performance+6.10%3 Month Performance+1.28%6 Month Performance+14.30%Year-To-Date Performance-0.98%1 Year Performance+13.98% Receive SMLV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SPDR SSGA US Small Cap Low Volatility Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. SMLV Stock Chart for Sunday, May, 12, 2024 SMLV Chart by TradingView SPDR SSGA US Small Cap Low Volatility Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$111.72$111.41-0.28%$111.41$111.07861 shs$183.83 million05/09/2024$110.76$111.72+0.87%$111.76$110.334,696 shs$184.34 million05/08/2024$110.27$110.76+0.44%$110.76$109.502,802 shs$182.75 million05/07/2024$110.46$110.27-0.17%$111.00$110.272,681 shs$181.95 million05/06/2024$109.69$110.46+0.71%$110.65$110.32850 shs$182.26 million05/03/2024$108.86$109.68+0.75%$109.68$109.561,210 shs$180.97 million Get the Latest News and Ratings for SMLV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SPDR SSGA US Small Cap Low Volatility Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$107.44$108.86+1.32%$108.86$108.101,545 shs$179.62 million05/01/2024$106.04$107.44+1.32%$108.13$106.894,325 shs$177.28 million04/30/2024$107.32$106.04-1.19%$106.52$104.025,335 shs$174.97 million04/29/2024$107.46$107.32-0.13%$107.85$107.272,678 shs$177.08 million04/26/2024$107.10$107.46+0.34%$107.94$107.421,092 shs$179.46 million04/25/2024$108.61$107.10-1.40%$107.10$107.061,812 shs$178.85 million04/24/2024$108.38$108.61+0.21%$108.61$107.652,888 shs$181.38 million04/23/2024$107.34$108.38+0.97%$108.76$107.105,525 shs$181.00 million04/22/2024$106.57$107.34+0.72%$107.88$106.999,402 shs$179.26 million04/19/2024$104.02$106.10+2.00%$106.10$105.385,549 shs$177.19 million04/18/2024$103.66$104.02+0.34%$104.40$103.953,628 shs$173.71 million04/17/2024$103.98$103.66-0.30%$104.38$103.663,440 shs$173.12 million04/16/2024$104.55$103.98-0.55%$104.22$103.762,954 shs$173.65 million04/15/2024$105.01$104.55-0.44%$105.64$104.112,081 shs$174.60 million04/12/2024$106.02$105.01-0.95%$105.34$104.793,313 shs$194.27 million04/11/2024$105.57$106.02+0.43%$106.02$105.731,756 shs$196.14 million04/10/2024$109.44$105.57-3.54%$106.56$105.141,720 shs$195.30 million04/09/2024$109.13$109.44+0.28%$109.53$109.217,786 shs$202.46 million04/08/2024$108.15$109.13+0.91%$109.39$108.104,530 shs$201.89 million04/05/2024$109.58$108.15-1.30%$108.40$107.803,197 shs$200.08 million04/04/2024$108.40$109.58+1.09%$109.63$108.603,043 shs$202.72 million04/03/2024$108.18$108.40+0.20%$108.78$108.224,054 shs$200.54 million04/02/2024$110.19$108.18-1.82%$109.04$108.168,948 shs$200.13 million04/01/2024$112.04$110.19-1.65%$112.07$109.997,801 shs$203.85 million03/29/2024$112.04$112.040.00%$112.19$111.493,829 shs$207.27 million03/28/2024$111.18$112.04+0.78%$112.19$111.493,829 shs$207.27 million03/27/2024$108.65$111.18+2.33%$111.18$108.996,108 shs$205.68 million03/26/2024$109.00$108.65-0.32%$109.14$108.657,413 shs$201.00 million03/25/2024$109.06$109.00-0.06%$109.36$108.5839,667 shs$201.65 million03/22/2024$110.51$109.06-1.31%$109.87$109.061,423 shs$201.76 million03/21/2024$109.23$110.51+1.17%$110.51$110.39957 shs$204.44 million03/20/2024$107.31$109.23+1.79%$109.79$106.895,474 shs$202.08 million03/19/2024$106.44$107.31+0.81%$107.59$106.262,522 shs$198.52 million03/18/2024$107.18$106.44-0.69%$107.44$106.444,230 shs$196.92 millionCEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details.03/15/2024$106.70$107.18+0.45%$107.20$106.732,740 shs$198.29 million03/14/2024$108.93$106.70-2.05%$108.64$106.664,250 shs$197.40 million03/13/2024$109.22$108.93-0.27%$109.49$108.883,293 shs$201.52 million03/12/2024$109.72$109.22-0.45%$109.32$108.705,973 shs$202.06 million03/11/2024$110.05$109.72-0.31%$109.73$109.611,452 shs$202.98 million03/08/2024$109.96$110.26+0.27%$110.93$110.261,930 shs$203.98 million03/07/2024$109.42$109.96+0.49%$110.45$109.962,579 shs$203.42 million03/06/2024$108.85$109.42+0.52%$109.63$108.762,762 shs$202.43 million03/05/2024$108.89$108.85-0.04%$109.70$108.856,907 shs$201.37 million03/04/2024$108.70$108.89+0.18%$109.93$108.892,622 shs$201.45 million03/01/2024$109.00$108.70-0.28%$108.77$108.181,942 shs$201.09 million02/29/2024$108.25$109.00+0.69%$109.62$108.455,016 shs$201.65 million02/28/2024$108.75$108.25-0.46%$108.56$108.092,431 shs$200.27 million02/27/2024$108.26$108.75+0.45%$108.95$108.2422,633 shs$201.19 million02/26/2024$108.60$108.26-0.31%$108.63$107.753,782 shs$200.28 million02/23/2024$108.10$108.60+0.46%$108.97$107.786,083 shs$200.90 million02/22/2024$108.29$108.10-0.17%$108.23$107.671,925 shs$199.99 million02/21/2024$108.41$108.29-0.11%$108.29$107.812,228 shs$200.33 million02/20/2024$109.53$108.41-1.02%$109.19$108.411,142 shs$200.56 million02/19/2024$109.53$109.53+0.00%$110.04$109.321,800 shs$202.63 million02/16/2024$110.34$109.53-0.73%$110.04$109.321,816 shs$202.63 million02/15/2024$107.41$110.34+2.72%$110.36$110.341,268 shs$204.13 million02/14/2024$105.26$107.41+2.04%$107.41$106.521,056 shs$198.71 million02/13/2024$110.01$105.26-4.31%$106.99$104.842,709 shs$194.74 million02/12/2024$107.95$110.01+1.91%$110.29$107.922,675 shs$203.52 million Related Companies: QVMS Stock Price Chart RWM Stock Price Chart ISMD Stock Price Chart FYT Stock Price Chart DFE Stock Price Chart EWZS Stock Price Chart UWM Stock Price Chart ISCB Stock Price Chart SRTY Stock Price Chart USVM Stock Price Chart Receive SMLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SPDR SSGA US Small Cap Low Volatility Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SMLV) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsGold Set to EXPLODE!Gold Safe ExchangeCollapse of the Petrodollar Colonial MetalsHe Is Giving Away BitcoinCrypto Swap ProfitsShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SPDR SSGA US Small Cap Low Volatility Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.