Free Trial
→ Former Hedge Fund Manager Issues Crash Prediction (From Stansberry Research) (Ad) Free SMLV Stock Alerts

SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) Chart & Stock Price History

$127.51
+1.04 (+0.82%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

SPDR SSGA US Small Cap Low Volatility Index ETF Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
+17.88%
3 Month
Performance
+18.66%
6 Month
Performance
+15.84%
Year-To-Date
Performance
+13.32%
1 Year
Performance
+18.00%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

SMLV Stock Chart for Saturday, July, 27, 2024

SMLV Chart by TradingView

SPDR SSGA US Small Cap Low Volatility Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$126.47$127.51
+0.82%		$127.76$126.2213,336 shs$207.84 million
07/25/2024$124.08$126.47
+1.93%		$127.42$124.0329,663 shs$206.15 million
07/24/2024$125.68$124.08
-1.27%		$126.46$124.089,379 shs$202.25 million
07/23/2024$123.49$125.68
+1.78%		$126.23$122.9921,922 shs$204.86 million
07/22/2024$121.37$123.49
+1.75%		$123.75$120.7210,562 shs$201.28 million
07/19/2024$121.94$121.37
-0.47%		$122.44$121.348,546 shs$197.83 million
07/18/2024$123.43$121.94
-1.21%		$124.73$121.5415,723 shs$198.76 million
07/17/2024$122.03$123.43
+1.15%		$123.74$120.6327,060 shs$201.19 million
07/16/2024$117.93$122.03
+3.48%		$122.03$120.482,937 shs$198.91 million
07/15/2024$115.35$117.93
+2.23%		$118.65$116.949,178 shs$192.23 million
07/12/2024$114.48$115.35
+0.76%		$116.07$115.107,646 shs$188.02 million
07/11/2024$110.28$114.48
+3.81%		$114.48$111.773,040 shs$186.60 million
07/10/2024$108.82$110.28
+1.34%		$110.28$109.562,701 shs$179.76 million
07/09/2024$108.78$108.82
+0.04%		$108.94$108.321,538 shs$177.38 million
07/08/2024$108.30$108.78
+0.44%		$109.51$108.641,874 shs$177.31 million
07/05/2024$109.14$108.30
-0.77%		$108.98$108.191,350 shs$176.53 million
07/04/2024$109.14$109.14$110.15$109.142,387 shs$177.90 million
07/03/2024$110.23$109.14
-0.99%		$110.15$109.142,387 shs$177.90 million
07/02/2024$109.33$110.23
+0.82%		$110.23$109.342,531 shs$179.68 million
07/01/2024$110.02$109.33
-0.63%		$110.29$109.218,347 shs$178.21 million
06/28/2024$108.17$110.02
+1.71%		$110.02$108.852,165 shs$179.33 million
06/27/2024$107.45$108.17
+0.67%		$108.17$107.106,741 shs$176.32 million
06/26/2024$107.04$107.45
+0.38%		$107.45$106.90973 shs$175.14 million
06/25/2024$107.98$107.04
-0.87%		$107.76$107.046,056 shs$174.47 million
06/24/2024$106.98$107.98
+0.93%		$108.36$106.982,045 shs$176.01 million
06/21/2024$107.76$106.98
-0.73%		$106.98$106.505,786 shs$174.38 million
06/20/2024$108.04$107.76
-0.25%		$108.02$107.593,788 shs$175.66 million
06/19/2024$108.04$108.04$108.32$107.624,808 shs$176.10 million
06/18/2024$107.47$108.04
+0.53%		$108.32$107.624,808 shs$176.10 million
06/17/2024$106.30$107.47
+1.10%		$107.47$106.101,852 shs$175.18 million
06/14/2024$107.45$106.30
-1.07%		$106.30$106.048,300 shs$173.27 million
06/13/2024$108.43$107.45
-0.90%		$108.00$106.7943,596 shs$175.14 million
06/12/2024$107.07$108.43
+1.27%		$110.04$108.432,032 shs$176.74 million
06/11/2024$107.15$107.07
-0.07%		$107.24$106.284,268 shs$174.52 million
06/10/2024$108.05$107.15
-0.83%		$107.23$106.811,084 shs$174.65 million
06/07/2024$108.69$108.05
-0.59%		$108.05$107.76874 shs$176.12 million
06/06/2024$108.79$108.69
-0.09%		$108.69$108.181,487 shs$177.17 million
06/05/2024$108.08$108.79
+0.66%		$108.79$108.091,719 shs$177.33 million
06/04/2024$109.43$108.08
-1.23%		$108.72$108.0633,228 shs$176.17 million
06/03/2024$110.11$109.43
-0.62%		$111.07$109.311,923 shs$178.37 million
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/31/2024$109.24$110.11
+0.80%		$110.11$109.941,177 shs$179.48 million
05/30/2024$107.92$109.24
+1.22%		$109.51$109.212,770 shs$178.06 million
05/29/2024$109.61$107.92
-1.54%		$108.22$107.921,983 shs$175.91 million
05/28/2024$110.22$109.61
-0.55%		$110.54$109.387,332 shs$178.66 million
05/27/2024$110.22$110.22
0.00%		$110.22$109.39700 shs$179.66 million
05/24/2024$109.38$110.22
+0.77%		$110.22$109.39793 shs$179.66 million
05/23/2024$111.12$109.38
-1.57%		$110.83$109.352,033 shs$178.28 million
05/22/2024$112.13$111.12
-0.90%		$111.73$111.101,404 shs$181.13 million
05/21/2024$111.97$112.13
+0.14%		$112.13$111.082,448 shs$182.77 million
05/20/2024$113.03$111.97
-0.93%		$113.00$111.971,067 shs$182.51 million
05/17/2024$112.71$113.03
+0.28%		$113.28$112.051,501 shs$186.49 million
05/16/2024$112.54$112.71
+0.15%		$112.79$110.821,616 shs$185.97 million
05/15/2024$111.82$112.54
+0.64%		$112.63$112.153,772 shs$185.69 million
05/14/2024$111.05$111.82
+0.69%		$111.85$111.339,742 shs$184.50 million
05/13/2024$111.41$111.05
-0.33%		$112.01$111.052,234 shs$183.23 million
05/10/2024$111.72$111.41
-0.28%		$111.41$111.07861 shs$183.83 million
05/09/2024$110.76$111.72
+0.87%		$111.76$110.334,696 shs$184.34 million
05/08/2024$110.27$110.76
+0.44%		$110.76$109.502,802 shs$182.75 million
05/07/2024$110.46$110.27
-0.17%		$111.00$110.272,681 shs$181.95 million
05/06/2024$109.69$110.46
+0.71%		$110.65$110.32850 shs$182.26 million
05/03/2024$108.86$109.68
+0.75%		$109.68$109.561,210 shs$180.97 million
05/02/2024$107.44$108.86
+1.32%		$108.86$108.101,545 shs$179.62 million
05/01/2024$106.04$107.44
+1.32%		$108.13$106.894,325 shs$177.28 million
04/30/2024$107.32$106.04
-1.19%		$106.52$104.025,335 shs$174.97 million
04/29/2024$107.46$107.32
-0.13%		$107.85$107.272,678 shs$177.08 million
04/26/2024$107.10$107.46
+0.34%		$107.94$107.421,092 shs$179.46 million

Related Companies:
This page (NYSEARCA:SMLV) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored