Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free SMLV Stock Alerts

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

$124.91
-0.34 (-0.27%)
(As of 11/1/2024 ET)
Compare

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

5 Day
Performance
-1.45%
1 Month
Performance
+2.39%
3 Month
Performance
+3.99%
6 Month
Performance
+14.74%
Year-To-Date
Performance
+11.01%
1 Year
Performance
+27.88%
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, November, 2, 2024

SMLV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$125.25$124.91
-0.27%		$125.17$124.743,657 shs$203.60 million
10/31/2024$126.89$125.25
-1.29%		$126.70$125.254,008 shs$204.16 million
10/30/2024$126.37$126.89
+0.41%		$127.85$126.052,457 shs$206.83 million
10/29/2024$126.75$126.37
-0.30%		$126.42$126.196,677 shs$205.98 million
10/28/2024$123.90$126.75
+2.30%		$126.98$125.1630,503 shs$206.60 million
10/25/2024$125.29$123.90
-1.11%		$125.90$123.894,608 shs$201.96 million
10/24/2024$125.27$125.29
+0.02%		$125.29$124.581,737 shs$204.22 million
10/23/2024$125.13$125.27
+0.11%		$125.27$124.612,840 shs$204.19 million
10/22/2024$124.87$125.13
+0.21%		$125.26$124.592,179 shs$203.96 million
10/21/2024$127.71$124.87
-2.23%		$127.81$124.874,928 shs$203.54 million
10/18/2024$128.66$127.71
-0.74%		$129.06$127.711,851 shs$208.17 million
10/17/2024$128.52$128.66
+0.11%		$128.74$127.941,479 shs$209.72 million
10/16/2024$126.31$128.52
+1.75%		$128.79$128.0013,568 shs$209.49 million
10/15/2024$125.07$126.31
+0.99%		$127.83$125.533,376 shs$205.89 million
10/14/2024$124.32$125.07
+0.61%		$125.21$124.012,437 shs$203.86 million
10/11/2024$121.50$124.32
+2.32%		$124.32$122.051,828 shs$202.64 million
10/10/2024$121.99$121.50
-0.40%		$121.50$121.15706 shs$198.05 million
10/09/2024$121.33$121.99
+0.54%		$122.18$121.063,766 shs$198.84 million
10/08/2024$121.52$121.33
-0.16%		$121.59$121.231,642 shs$197.77 million
10/07/2024$122.38$121.52
-0.70%		$122.05$121.283,430 shs$198.08 million
10/04/2024$120.76$122.38
+1.34%		$122.49$121.953,134 shs$199.48 million
10/03/2024$122.00$120.76
-1.02%		$121.45$120.326,130 shs$196.84 million
10/02/2024$121.78$122.00
+0.18%		$122.01$121.004,718 shs$198.86 million
10/01/2024$124.22$121.78
-1.96%		$122.45$121.784,805 shs$198.50 million
09/30/2024$123.28$124.22
+0.77%		$124.58$123.333,280 shs$202.48 million
09/27/2024$123.05$123.28
+0.19%		$124.44$123.1731,807 shs$200.95 million
09/26/2024$122.64$123.05
+0.33%		$123.60$122.954,320 shs$200.57 million
09/25/2024$123.89$122.64
-1.01%		$123.88$122.632,507 shs$199.90 million
09/24/2024$124.67$123.89
-0.63%		$125.66$123.7417,504 shs$201.94 million
09/23/2024$124.78$124.67
-0.09%		$125.89$124.352,888 shs$203.21 million
09/20/2024$128.09$124.78
-2.58%		$126.45$124.785,091 shs$203.39 million
09/19/2024$125.98$128.09
+1.67%		$128.25$127.022,603 shs$208.79 million
09/18/2024$125.60$125.98
+0.30%		$128.23$124.6016,605 shs$205.35 million
09/17/2024$124.90$125.60
+0.56%		$128.51$125.604,328 shs$204.73 million
09/16/2024$123.75$124.90
+0.93%		$125.11$123.695,873 shs$203.59 million
09/13/2024$121.06$123.75
+2.22%		$123.75$122.442,400 shs$201.71 million
09/12/2024$120.28$121.06
+0.65%		$121.09$120.294,188 shs$197.33 million
09/11/2024$121.31$120.28
-0.85%		$120.28$119.831,008 shs$196.06 million
09/10/2024$121.37$121.31
-0.05%		$121.51$119.0011,787 shs$197.74 million
09/09/2024$121.41$121.37
-0.03%		$122.13$121.0917,715 shs$197.83 million
Nvidia warning urgent (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/06/2024$122.88$121.41
-1.20%		$123.37$121.176,483 shs$197.90 million
09/05/2024$123.91$122.88
-0.83%		$128.56$122.2810,643 shs$200.29 million
09/04/2024$124.79$123.91
-0.71%		$125.00$123.407,091 shs$201.97 million
09/03/2024$126.04$124.79
-0.99%		$126.24$124.3629,160 shs$203.41 million
09/02/2024$126.04$126.04
+0.00%		$126.04$124.883,300 shs$205.45 million
08/30/2024$125.35$126.04
+0.55%		$126.04$124.883,301 shs$205.45 million
08/29/2024$124.99$125.35
+0.29%		$126.04$125.075,572 shs$204.32 million
08/28/2024$124.66$124.99
+0.26%		$125.22$123.8611,966 shs$203.73 million
08/27/2024$124.89$124.66
-0.18%		$124.66$123.958,985 shs$203.20 million
08/26/2024$125.11$124.89
-0.18%		$126.37$124.765,282 shs$203.57 million
08/23/2024$120.65$125.11
+3.70%		$125.36$124.954,200 shs$203.93 million
08/22/2024$120.75$120.65
-0.08%		$121.23$120.565,141 shs$196.66 million
08/21/2024$120.17$120.75
+0.48%		$120.91$120.2525,885 shs$196.82 million
08/20/2024$121.51$120.17
-1.10%		$120.32$120.171,071 shs$195.88 million
08/19/2024$120.61$121.51
+0.75%		$121.51$120.7721,366 shs$198.06 million
08/16/2024$119.44$120.61
+0.98%		$121.27$120.3811,309 shs$196.59 million
08/15/2024$117.43$119.44
+1.71%		$120.45$119.131,382 shs$194.69 million
08/14/2024$117.53$117.43
-0.09%		$118.35$116.841,363 shs$191.41 million
08/13/2024$116.20$117.53
+1.14%		$117.77$116.1027,797 shs$191.57 million
08/12/2024$117.21$116.20
-0.86%		$117.96$115.916,718 shs$189.41 million
08/09/2024$117.59$117.21
-0.32%		$118.15$116.871,565 shs$191.05 million
08/08/2024$116.11$117.59
+1.27%		$117.59$116.593,324 shs$191.67 million
08/07/2024$116.59$116.11
-0.41%		$118.30$116.117,743 shs$189.26 million
08/06/2024$116.51$116.59
+0.07%		$117.32$116.234,238 shs$190.04 million
08/05/2024$120.12$116.51
-3.01%		$117.25$110.9181,620 shs$189.91 million
08/02/2024$122.17$120.12
-1.68%		$120.12$118.887,206 shs$195.80 million
08/01/2024$126.55$122.17
-3.46%		$127.15$122.1712,970 shs$199.14 million

Related Companies

This page (NYSEARCA:SMLV) was last updated on 11/2/2024 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
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored