SPDR® Russell 1000 Low Volatility Focus ETF (ONEV)

ONEV
🏛️ Vereinigte Staaten →
132.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 130.76 132.20 130.76 132.20 0.0M
2025-09-25 131.44 131.47 130.44 130.60 0.0M
2025-09-24 132.33 132.43 132.06 132.06 0.0M
2025-09-23 131.70 132.40 131.70 132.03 0.0M
2025-09-22 131.62 131.85 131.21 131.68 0.0M
2025-09-19 132.66 132.99 132.34 132.39 0.1M
2025-09-18 132.51 133.44 132.48 133.19 0.0M
2025-09-17 133.36 133.58 132.57 132.59 0.0M
2025-09-16 132.70 132.77 132.27 132.67 0.0M
2025-09-15 133.92 134.01 133.00 133.02 0.0M
2025-09-12 134.55 134.55 133.94 133.95 0.0M
2025-09-11 132.90 135.14 132.90 135.14 0.0M
2025-09-10 133.48 133.48 132.61 132.94 0.0M
2025-09-09 133.84 133.84 133.17 133.38 0.0M
2025-09-08 134.74 134.74 133.70 134.18 0.0M
2025-09-05 134.47 135.24 133.85 134.32 0.0M
2025-09-04 133.49 134.00 133.19 134.00 0.0M
2025-09-03 132.80 132.95 132.52 132.95 0.0M
2025-09-02 132.67 133.14 132.50 133.14 0.0M
2025-08-29 133.49 134.11 133.49 133.67 0.0M
2025-08-28 133.17 133.69 133.17 133.69 0.0M
2025-08-27 133.89 134.41 133.82 134.40 0.0M
2025-08-26 134.00 134.00 133.53 133.72 0.0M
2025-08-25 134.49 134.92 133.88 133.88 0.0M
2025-08-22 133.04 135.21 133.04 134.89 0.0M
2025-08-21 132.73 132.90 132.70 132.76 0.0M
2025-08-20 132.80 133.26 132.80 133.11 0.0M
2025-08-19 133.10 133.53 132.74 133.03 0.0M
2025-08-18 131.85 132.22 131.81 131.86 0.0M
2025-08-15 132.66 132.66 132.11 132.11 0.0M
2025-08-14 132.17 132.72 131.98 132.57 0.0M
2025-08-13 131.40 133.55 131.40 133.55 0.0M
2025-08-12 129.75 131.32 129.75 131.32 0.0M
2025-08-11 130.12 130.12 129.68 129.79 0.0M
2025-08-08 130.33 130.43 129.98 130.13 0.0M
2025-08-07 130.22 130.32 129.35 129.70 0.0M
2025-08-06 129.73 130.18 129.73 129.92 0.0M
2025-08-05 129.77 130.12 129.53 129.99 0.0M
2025-08-04 128.84 129.82 128.84 129.82 0.0M
2025-08-01 128.21 128.24 127.38 128.23 0.0M
2025-07-31 130.14 130.14 128.84 128.97 0.0M
2025-07-30 130.81 131.11 129.90 129.90 0.0M
2025-07-29 130.92 131.19 130.59 130.93 0.0M
2025-07-28 131.41 131.60 130.90 130.98 0.1M
2025-07-25 131.93 132.06 131.40 132.05 0.0M
2025-07-24 132.26 132.41 131.39 131.39 0.0M
2025-07-23 132.40 132.48 132.07 132.46 0.0M
2025-07-22 130.32 131.68 130.32 131.65 0.0M
2025-07-21 129.67 130.10 129.08 129.08 0.0M
2025-07-18 130.38 130.38 129.40 129.60 0.0M
2025-07-17 129.25 129.88 128.94 129.77 0.0M
2025-07-16 128.75 129.05 128.10 128.93 0.0M
2025-07-15 130.30 130.30 128.17 128.17 0.0M
2025-07-14 129.98 130.37 129.66 130.31 0.0M
2025-07-11 130.57 130.57 129.93 130.16 0.0M
2025-07-10 130.93 131.88 130.93 131.31 0.0M
2025-07-09 130.43 130.84 129.95 130.84 0.0M
2025-07-08 130.00 130.92 130.00 130.47 0.0M
2025-07-07 130.98 131.20 129.88 130.21 0.0M
2025-07-03 131.26 131.40 131.07 131.24 0.0M
2025-07-02 130.62 131.03 130.02 130.84 0.0M
2025-07-01 129.56 131.76 129.05 131.01 0.0M
2025-06-30 128.52 129.16 128.44 129.10 0.0M
2025-06-27 128.18 129.21 128.01 128.56 0.0M
2025-06-26 127.95 128.25 127.54 128.02 0.0M
2025-06-25 128.25 128.25 127.30 127.31 0.0M
2025-06-24 127.92 128.70 127.92 128.58 0.0M
2025-06-23 126.78 127.94 126.46 127.94 0.0M
2025-06-20 127.79 127.79 126.80 127.20 0.0M
2025-06-18 127.71 127.78 127.08 127.08 0.0M
2025-06-17 127.28 127.64 126.86 126.99 0.0M
2025-06-16 128.27 128.27 127.70 127.90 0.0M
2025-06-13 127.76 128.42 127.11 127.11 0.0M
2025-06-12 127.74 128.61 127.68 128.61 0.0M
2025-06-11 128.98 128.98 127.64 127.86 0.0M
2025-06-10 128.09 128.67 128.09 128.42 0.0M
2025-06-09 128.56 128.65 127.68 128.18 0.0M
2025-06-06 128.64 128.64 127.92 128.44 0.0M
2025-06-05 127.99 127.99 127.26 127.44 0.0M
2025-06-04 128.27 128.41 127.66 127.66 0.0M
2025-06-03 127.68 128.27 127.54 128.18 0.0M
2025-06-02 126.52 127.31 126.52 127.24 0.0M
2025-05-30 127.20 127.53 126.91 127.53 0.0M
2025-05-29 127.31 127.31 126.69 127.22 0.0M
2025-05-28 127.85 128.43 126.87 126.87 0.0M
2025-05-27 127.50 128.23 126.88 128.14 0.0M
2025-05-23 125.65 126.54 125.50 126.29 0.0M
2025-05-22 126.73 127.23 126.27 126.57 0.0M
2025-05-21 128.49 128.49 127.16 127.16 0.0M
2025-05-20 129.51 130.06 129.38 129.47 0.0M
2025-05-19 128.47 129.75 128.47 129.60 0.0M
2025-05-16 127.85 129.43 127.85 129.43 0.0M
2025-05-15 126.22 127.85 126.22 127.81 0.0M
2025-05-14 125.82 126.35 125.77 126.10 0.0M
2025-05-13 127.64 128.22 127.03 127.03 0.0M
2025-05-12 128.39 128.39 126.78 127.56 0.0M
2025-05-09 125.50 125.77 125.32 125.51 0.0M
2025-05-08 125.98 126.73 125.61 125.62 0.0M
2025-05-07 125.29 125.72 124.82 125.23 0.0M
2025-05-06 125.11 125.19 124.45 124.74 0.0M
2025-05-05 125.09 126.11 124.82 125.42 0.0M
2025-05-02 124.99 125.80 124.95 125.55 0.0M
2025-05-01 123.74 124.75 123.74 123.78 0.0M
2025-04-30 122.90 124.22 122.90 124.22 0.0M
2025-04-29 122.60 123.90 122.60 123.70 0.0M
2025-04-28 122.50 123.06 122.09 123.03 0.0M
2025-04-25 122.29 122.37 122.07 122.37 0.0M
2025-04-24 121.37 122.83 121.37 122.77 0.0M
2025-04-23 123.04 123.52 121.05 121.59 0.0M
2025-04-22 119.28 121.01 119.28 121.01 0.0M
2025-04-21 120.05 120.05 117.26 118.29 0.0M
2025-04-17 119.79 121.35 119.46 120.66 0.0M
2025-04-16 120.66 121.15 119.18 119.94 0.0M
2025-04-15 121.48 121.81 120.96 121.15 0.0M
2025-04-14 121.31 121.90 121.16 121.74 0.0M
2025-04-11 117.90 120.32 117.75 120.24 0.0M
2025-04-10 118.79 118.79 116.25 118.43 0.0M
2025-04-09 113.20 120.80 113.20 120.80 0.0M
2025-04-08 118.44 118.44 113.43 114.16 0.0M
2025-04-07 114.92 117.53 113.16 115.81 0.0M
2025-04-04 121.28 121.50 117.77 117.77 0.0M
2025-04-03 124.67 125.44 123.86 123.86 0.0M
2025-04-02 126.23 128.00 126.23 127.95 0.0M
2025-04-01 126.79 126.93 125.94 126.84 0.0M
2025-03-31 125.50 127.40 125.43 126.79 0.0M
2025-03-28 125.41 125.80 125.41 125.79 0.0M
2025-03-27 127.22 127.36 126.55 126.95 0.0M
2025-03-26 126.50 127.20 126.50 126.71 0.0M
2025-03-25 126.54 126.84 126.18 126.23 0.0M
2025-03-24 125.84 126.62 125.84 126.62 0.0M
2025-03-21 125.25 125.55 124.86 125.38 0.0M
2025-03-20 126.25 126.87 125.96 126.14 0.0M
2025-03-19 126.27 127.04 125.76 126.65 0.0M
2025-03-18 126.05 126.16 125.93 126.15 0.0M
2025-03-17 125.01 126.94 125.01 126.48 0.0M
2025-03-14 124.06 125.11 123.99 125.11 0.0M
2025-03-13 124.39 124.39 122.94 123.12 0.0M
2025-03-12 125.70 125.70 124.07 124.09 0.0M
2025-03-11 127.27 127.27 125.30 125.45 0.0M
2025-03-10 127.37 128.30 127.26 127.39 0.0M
2025-03-07 126.37 128.41 126.06 128.32 0.0M
2025-03-06 126.21 127.05 126.15 126.83 0.0M
2025-03-05 126.20 127.64 126.20 127.37 0.0M
2025-03-04 128.38 128.38 126.20 126.48 0.0M
2025-03-03 129.81 129.81 127.69 128.24 0.0M
2025-02-28 128.30 129.12 127.70 129.12 0.0M
2025-02-27 128.48 129.00 127.93 127.93 0.0M
2025-02-26 129.76 129.76 128.36 128.56 0.0M
2025-02-25 129.08 129.55 128.85 129.46 0.0M
2025-02-24 128.52 129.10 128.52 128.65 0.0M
2025-02-21 128.79 128.79 127.97 128.23 0.0M
2025-02-20 129.33 129.59 128.99 129.57 0.0M
2025-02-19 129.04 129.84 129.04 129.76 0.0M
2025-02-18 128.89 129.47 128.71 129.41 0.0M
2025-02-14 129.60 129.60 128.82 128.82 0.0M
2025-02-13 128.58 129.14 128.44 129.13 0.0M
2025-02-12 127.32 128.32 127.32 127.99 0.0M
2025-02-11 128.35 128.61 127.95 128.61 0.0M
2025-02-10 129.15 129.15 128.38 128.55 0.0M
2025-02-07 129.49 129.49 128.40 128.46 0.0M
2025-02-06 129.72 129.72 128.90 129.20 0.0M
2025-02-05 129.01 129.77 129.01 129.55 0.0M
2025-02-04 128.42 129.23 128.42 128.91 0.0M
2025-02-03 127.87 129.20 127.49 128.88 0.0M
2025-01-31 130.48 130.52 129.47 129.49 0.0M
2025-01-30 129.26 130.67 129.26 130.32 0.0M
2025-01-29 129.81 129.99 128.93 129.12 0.0M
2025-01-28 129.71 129.85 129.59 129.70 0.0M
2025-01-27 129.38 130.58 129.38 130.57 0.0M
2025-01-24 129.74 130.07 129.61 129.88 0.0M
2025-01-23 129.03 129.83 129.03 129.72 0.0M
2025-01-22 130.61 130.61 129.57 129.64 0.0M
2025-01-21 129.37 130.36 129.37 130.36 0.0M
2025-01-17 128.92 129.20 128.73 128.78 0.0M
2025-01-16 127.44 128.46 127.24 128.46 0.0M
2025-01-15 128.35 128.35 127.20 127.27 0.0M
2025-01-14 126.04 126.75 126.04 126.53 0.0M
2025-01-13 123.94 125.40 123.47 125.40 0.0M
2025-01-10 124.61 124.91 124.16 124.29 0.0M
2025-01-08 124.65 125.86 124.64 125.86 0.0M
2025-01-07 125.70 126.77 125.43 125.45 0.0M
2025-01-06 126.65 126.92 125.66 125.66 0.0M
2025-01-03 125.50 126.21 125.50 125.94 0.0M
2025-01-02 126.11 126.48 124.91 125.09 0.0M