SPDR® SSGA US Small Cap Low Volatility Index ETF (SMLV) Historical Stock Data
134.87 ↓0.32 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLV is up 0.15% a day on average. There have been 15 days where SPDR® SSGA US Small Cap Low Volatility Index ETF closed green and 15 days where SMLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 135.10 | 134.87 | ↓$0.23 (-0.17%) | 134.70 | 135.75 | 1.74K |
| 2025-12-16 | 135.99 | 135.19 | ↓$0.80 (-0.59%) | 134.80 | 135.99 | 2.59K |
| 2025-12-15 | 136.62 | 135.71 | ↓$0.91 (-0.67%) | 135.71 | 136.62 | 1.29K |
| 2025-12-12 | 135.87 | 135.47 | ↓$0.40 (-0.30%) | 135.18 | 135.87 | 819 |
| 2025-12-11 | 135.88 | 136.13 | ↑$0.25 (0.18%) | 135.88 | 136.29 | 2.15K |
| 2025-12-10 | 133.31 | 134.73 | ↑$1.42 (1.06%) | 133.31 | 135.00 | 1.04K |
| 2025-12-09 | 132.27 | 131.98 | ↓$0.29 (-0.22%) | 131.98 | 132.32 | 1.82K |
| 2025-12-08 | 131.80 | 131.36 | ↓$0.44 (-0.33%) | 131.29 | 131.85 | 2.96K |
| 2025-12-05 | 131.96 | 131.64 | ↓$0.32 (-0.24%) | 131.51 | 132.05 | 3.27K |
| 2025-12-04 | 132.76 | 132.09 | ↓$0.67 (-0.51%) | 132.07 | 132.76 | 2.21K |
| 2025-12-03 | 131.33 | 132.20 | ↑$0.87 (0.66%) | 131.33 | 132.45 | 3.24K |
| 2025-12-02 | 131.30 | 130.65 | ↓$0.65 (-0.50%) | 130.65 | 131.30 | 1.38K |
| 2025-12-01 | 129.82 | 130.70 | ↑$0.88 (0.68%) | 129.82 | 130.70 | 660 |
| 2025-11-28 | 130.33 | 130.92 | ↑$0.59 (0.45%) | 130.33 | 130.92 | 1.75K |
| 2025-11-26 | 130.43 | 131.03 | ↑$0.60 (0.46%) | 130.34 | 131.25 | 3.09K |
| 2025-11-25 | 128.52 | 130.72 | ↑$2.20 (1.71%) | 128.52 | 130.85 | 3.46K |
| 2025-11-24 | 126.18 | 127.78 | ↑$1.60 (1.27%) | 126.18 | 128.17 | 11.40K |
| 2025-11-21 | 125.00 | 127.41 | ↑$2.41 (1.93%) | 125.00 | 128.09 | 6.08K |
| 2025-11-20 | 125.97 | 124.23 | ↓$1.75 (-1.39%) | 124.22 | 125.97 | 3.41K |
| 2025-11-19 | 124.92 | 124.95 | ↑$0.03 (0.03%) | 124.72 | 125.18 | 3.51K |
| 2025-11-18 | 124.44 | 125.38 | ↑$0.94 (0.75%) | 124.44 | 125.64 | 1.67K |
| 2025-11-17 | 126.91 | 125.14 | ↓$1.77 (-1.40%) | 125.14 | 127.00 | 2.85K |
| 2025-11-14 | 127.13 | 127.73 | ↑$0.60 (0.47%) | 127.13 | 127.79 | 1.63K |
| 2025-11-13 | 128.31 | 127.67 | ↓$0.64 (-0.50%) | 127.67 | 128.31 | 0.90K |
| 2025-11-12 | 129.58 | 128.87 | ↓$0.71 (-0.55%) | 128.87 | 129.76 | 5.12K |
| 2025-11-11 | 128.10 | 128.96 | ↑$0.86 (0.67%) | 128.10 | 128.96 | 1.87K |
| 2025-11-10 | 128.18 | 128.04 | ↓$0.14 (-0.11%) | 128.04 | 128.49 | 9.41K |
| 2025-11-07 | 125.85 | 127.08 | ↑$1.23 (0.98%) | 125.85 | 127.09 | 2.81K |
| 2025-11-06 | 126.64 | 126.44 | ↓$0.20 (-0.16%) | 126.44 | 126.65 | 1.06K |
| 2025-11-05 | 126.86 | 127.84 | ↑$0.98 (0.77%) | 126.84 | 127.84 | 1.81K |
Create an account or log in to view more rows.
$SMLV keep inchin
$SMLV cup and handle!
$SMLV it's true....
$SMLV MAY RIP TOMORROW
$SMLV this is just going to go up forever
$SMLV CHUG CHUG CHUG
$SMLV now I buy
$SMLV we’re fucked tomorrow boys
$SMLV steady steady n hold
$SMLV choo choo