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
2022-12-30 102.86 103.05 102.17 102.96 0.0M
2022-12-29 102.83 103.89 102.83 103.63 0.0M
2022-12-28 103.21 103.32 102.09 102.09 0.0M
2022-12-27 103.69 103.71 103.39 103.50 0.0M
2022-12-23 102.20 103.29 102.12 103.29 0.0M
2022-12-22 102.84 102.87 101.09 102.49 0.0M
2022-12-21 102.66 103.55 102.61 103.33 0.0M
2022-12-20 101.42 102.15 101.42 101.85 0.0M
2022-12-19 102.23 102.73 101.34 101.75 0.0M
2022-12-16 102.85 103.17 102.27 103.06 0.0M
2022-12-15 105.15 105.15 103.85 103.92 0.0M
2022-12-14 106.87 107.52 105.73 106.22 0.0M
2022-12-13 108.60 108.73 106.38 106.72 0.0M
2022-12-12 105.27 106.14 105.27 106.14 0.0M
2022-12-09 105.45 105.57 104.97 104.97 0.0M
2022-12-08 105.97 106.11 105.55 105.82 0.0M
2022-12-07 105.05 105.89 105.05 105.23 0.0M
2022-12-06 106.34 106.34 104.74 105.30 0.0M
2022-12-05 107.57 107.57 105.97 106.20 0.0M
2022-12-02 107.46 108.36 107.46 108.03 0.0M
2022-12-01 108.49 108.49 108.00 108.07 0.0M
2022-11-30 105.56 107.93 104.98 107.93 0.0M
2022-11-29 105.97 106.06 105.51 105.74 0.0M
2022-11-28 106.70 106.71 105.34 105.61 0.0M
2022-11-25 106.88 107.09 106.88 107.09 0.0M
2022-11-23 106.21 106.84 106.21 106.67 0.0M
2022-11-22 105.49 106.27 105.49 106.27 0.0M
2022-11-21 104.60 105.15 104.60 104.93 0.0M
2022-11-18 104.85 104.85 104.21 104.60 0.0M
2022-11-17 102.84 103.73 102.61 103.73 0.0M
2022-11-16 104.72 104.72 104.16 104.16 0.0M
2022-11-15 105.19 105.59 105.02 105.02 0.0M
2022-11-14 105.44 105.67 104.10 104.10 0.5M
2022-11-11 104.58 105.36 104.54 105.12 0.0M
2022-11-10 102.70 104.53 102.70 104.53 0.0M
2022-11-09 100.60 101.04 99.65 99.70 0.0M
2022-11-08 101.02 102.00 100.25 101.14 0.0M
2022-11-07 100.01 100.66 99.61 100.54 0.0M
2022-11-04 99.93 100.13 98.55 99.75 0.0M
2022-11-03 98.12 99.00 97.40 98.47 0.0M
2022-11-02 100.51 101.97 99.10 99.10 0.0M
2022-11-01 100.88 101.32 100.53 101.20 0.0M
2022-10-31 100.87 101.36 100.72 100.80 0.0M
2022-10-28 99.34 101.18 99.34 101.18 0.0M
2022-10-27 99.64 100.13 99.13 99.13 0.0M
2022-10-26 98.99 99.69 98.82 98.82 0.0M
2022-10-25 96.98 98.71 96.98 98.71 0.0M
2022-10-24 96.26 96.98 96.10 96.89 0.0M
2022-10-21 94.33 95.89 94.33 95.79 0.0M
2022-10-20 95.73 95.73 93.60 93.76 0.0M
2022-10-19 95.57 95.57 94.44 94.94 0.0M
2022-10-18 96.85 97.25 95.75 96.20 0.0M
2022-10-17 94.39 95.11 94.39 94.85 0.0M
2022-10-14 93.59 93.59 92.92 92.97 0.0M
2022-10-13 91.31 95.33 91.00 94.86 0.0M
2022-10-12 93.63 93.63 92.88 92.88 0.0M
2022-10-11 93.13 94.59 93.13 93.62 0.0M
2022-10-10 93.88 93.89 93.00 93.63 0.0M
2022-10-07 94.73 94.73 93.14 93.57 0.0M
2022-10-06 96.31 96.42 95.73 95.87 0.0M
2022-10-05 96.48 97.41 96.48 96.97 0.0M
2022-10-04 95.70 97.47 95.70 97.44 0.0M
2022-10-03 93.20 95.00 92.87 94.60 0.0M
2022-09-30 92.97 93.10 91.90 91.93 0.0M
2022-09-29 93.96 93.96 92.31 92.81 0.0M
2022-09-28 93.20 94.87 93.18 94.69 0.0M
2022-09-27 93.95 93.97 91.97 92.57 0.0M
2022-09-26 93.67 94.48 92.65 93.09 0.1M
2022-09-23 94.77 94.77 93.11 94.03 0.0M
2022-09-22 96.79 96.79 95.37 95.56 0.0M
2022-09-21 98.59 99.13 96.74 96.74 0.0M
2022-09-20 98.06 98.19 97.28 97.93 0.0M
2022-09-19 97.83 99.59 97.83 99.53 0.0M
2022-09-16 99.02 99.11 98.37 99.04 0.0M
2022-09-15 100.38 101.05 99.85 100.09 0.0M
2022-09-14 100.80 101.10 100.13 100.67 0.0M
2022-09-13 102.62 102.69 101.34 101.34 0.0M
2022-09-12 105.05 105.58 104.91 105.16 0.0M
2022-09-09 103.62 104.65 103.60 104.49 0.0M
2022-09-08 102.13 103.20 101.99 103.20 0.0M
2022-09-07 100.85 102.55 100.81 102.51 0.0M
2022-09-06 101.16 101.16 100.08 100.43 0.0M
2022-09-02 102.59 102.86 100.29 100.70 0.0M
2022-09-01 100.77 101.59 100.25 101.59 0.0M
2022-08-31 102.58 102.58 101.40 101.44 0.0M
2022-08-30 103.71 103.71 101.96 102.06 0.0M
2022-08-29 103.31 103.82 102.90 103.19 0.0M
2022-08-26 106.61 106.71 103.77 103.85 0.0M
2022-08-25 106.19 106.91 106.05 106.90 0.0M
2022-08-24 105.47 105.70 105.13 105.43 0.0M
2022-08-23 105.94 106.00 105.28 105.32 0.0M
2022-08-22 107.10 107.10 105.45 105.51 0.0M
2022-08-19 108.63 108.63 107.68 107.87 0.0M
2022-08-18 108.55 109.14 108.49 108.99 0.0M
2022-08-17 108.65 108.80 108.23 108.64 0.0M
2022-08-16 108.95 109.92 108.95 109.55 0.0M
2022-08-15 108.05 109.07 108.05 108.95 0.0M
2022-08-12 107.78 108.70 107.61 108.69 0.0M
2022-08-11 107.08 108.16 107.01 107.12 0.0M
2022-08-10 106.32 106.81 106.32 106.74 0.0M
2022-08-09 105.31 105.31 104.47 104.67 0.0M
2022-08-08 105.87 106.04 105.14 105.29 0.0M
2022-08-05 104.16 104.90 103.75 104.90 0.0M
2022-08-04 104.87 104.94 104.66 104.66 0.0M
2022-08-03 104.35 105.18 104.35 104.97 0.0M
2022-08-02 105.30 105.30 104.20 104.21 0.0M
2022-08-01 105.49 105.57 105.12 105.34 0.0M
2022-07-29 104.76 105.65 104.76 105.51 0.0M
2022-07-28 103.22 104.43 103.22 104.43 0.0M
2022-07-27 102.14 103.31 101.53 103.10 0.0M
2022-07-26 101.64 101.64 101.37 101.62 0.0M
2022-07-25 102.13 102.19 101.60 102.11 0.0M
2022-07-22 102.27 102.43 101.26 101.86 0.0M
2022-07-21 101.43 102.20 101.43 102.20 0.0M
2022-07-20 101.13 101.61 101.06 101.49 0.0M
2022-07-19 99.39 101.09 99.39 101.03 0.0M
2022-07-18 99.21 99.48 98.23 98.33 0.0M
2022-07-15 98.54 98.95 98.54 98.93 0.0M
2022-07-14 97.21 97.54 96.46 97.53 0.0M
2022-07-13 97.68 98.66 97.58 98.33 0.0M
2022-07-12 99.84 99.90 98.55 98.73 0.0M
2022-07-11 99.33 99.33 99.03 99.03 0.0M
2022-07-08 99.88 100.24 99.66 99.66 0.0M
2022-07-07 100.19 100.29 99.99 100.14 0.0M
2022-07-06 98.63 99.51 98.30 98.97 0.0M
2022-07-05 97.31 98.81 97.01 98.81 0.0M
2022-07-01 97.58 99.24 97.58 99.20 0.0M
2022-06-30 97.92 98.84 97.78 97.98 0.0M
2022-06-29 98.27 98.70 98.25 98.64 0.0M
2022-06-28 100.92 101.24 98.79 98.86 0.0M
2022-06-27 100.66 100.86 99.95 100.37 0.0M
2022-06-24 97.98 100.26 97.98 100.14 0.0M
2022-06-23 97.01 97.45 96.44 97.45 0.0M
2022-06-22 95.57 96.79 95.54 96.44 0.0M
2022-06-21 95.88 96.47 95.70 96.24 0.0M
2022-06-17 95.42 95.42 94.25 95.00 0.0M
2022-06-16 95.96 95.96 94.35 94.73 0.0M
2022-06-15 98.29 98.55 97.39 97.79 0.0M
2022-06-14 97.66 97.66 96.35 97.04 0.0M
2022-06-13 99.41 99.41 97.23 97.68 0.0M
2022-06-10 101.31 102.00 100.90 101.12 0.0M
2022-06-09 104.13 104.68 103.00 103.03 0.0M
2022-06-08 106.25 106.25 104.78 104.78 0.0M
2022-06-07 104.95 106.63 104.95 106.55 0.0M
2022-06-06 106.09 106.09 105.46 105.74 0.0M
2022-06-03 105.68 105.68 105.05 105.28 0.0M
2022-06-02 105.27 106.19 105.27 106.18 0.0M
2022-06-01 106.10 106.10 104.02 104.73 0.0M
2022-05-31 106.00 106.16 105.22 105.50 0.0M
2022-05-27 105.00 106.60 105.00 106.60 0.0M
2022-05-26 103.60 104.75 103.60 104.45 0.0M
2022-05-25 101.93 102.89 101.83 102.53 0.0M
2022-05-24 101.04 101.94 100.30 101.71 0.0M
2022-05-23 101.54 101.92 100.60 101.59 0.0M
2022-05-20 101.38 101.54 98.61 100.48 0.0M
2022-05-19 100.00 100.83 99.55 100.59 0.0M
2022-05-18 104.08 104.08 100.60 100.67 0.0M
2022-05-17 104.05 104.81 103.78 104.81 0.0M
2022-05-16 103.21 103.57 102.54 103.06 0.0M
2022-05-13 102.55 103.55 102.50 103.08 0.0M
2022-05-12 100.63 101.76 100.21 101.53 0.0M
2022-05-11 102.44 102.44 100.98 100.98 0.0M
2022-05-10 103.42 103.55 101.10 102.06 0.0M
2022-05-09 103.26 103.51 102.50 102.50 0.0M
2022-05-06 103.05 104.47 103.05 104.26 0.0M
2022-05-05 106.90 106.90 104.16 104.61 0.0M
2022-05-04 105.06 107.70 104.98 107.70 0.0M
2022-05-03 104.81 105.53 104.81 105.09 0.0M
2022-05-02 104.21 105.02 102.52 104.05 0.0M
2022-04-29 106.96 106.96 104.05 104.09 0.0M
2022-04-28 106.11 107.66 106.11 107.46 0.0M
2022-04-27 106.93 107.19 106.14 106.20 0.0M
2022-04-26 107.99 107.99 106.10 106.10 0.0M
2022-04-25 107.91 108.44 106.10 108.38 0.0M
2022-04-22 110.85 110.85 108.00 108.00 0.0M
2022-04-21 112.40 112.40 110.75 110.75 0.0M
2022-04-20 110.66 111.93 110.66 111.73 0.0M
2022-04-19 109.14 110.53 109.14 110.37 0.0M
2022-04-18 108.96 109.36 108.41 108.75 0.0M
2022-04-14 110.04 110.04 109.20 109.20 0.0M
2022-04-13 109.28 109.83 108.97 109.72 0.0M
2022-04-12 110.02 110.34 108.78 109.01 0.0M
2022-04-11 110.10 110.28 109.28 109.29 0.0M
2022-04-08 109.80 110.71 109.80 110.22 0.0M
2022-04-07 109.59 110.37 108.93 109.99 0.0M
2022-04-06 108.65 109.49 108.65 109.32 0.1M
2022-04-05 109.50 110.33 109.01 109.09 0.0M
2022-04-04 110.49 110.49 109.52 109.91 0.0M
2022-04-01 110.41 110.41 109.38 110.24 0.0M
2022-03-31 111.26 111.26 109.72 109.72 0.0M
2022-03-30 111.50 111.50 110.81 110.95 0.0M
2022-03-29 111.06 111.77 110.70 111.53 0.0M
2022-03-28 110.04 110.15 109.36 110.15 0.0M
2022-03-25 109.33 109.86 109.00 109.86 0.0M
2022-03-24 108.53 108.98 108.23 108.98 0.0M
2022-03-23 108.79 108.79 108.01 108.01 0.0M
2022-03-22 109.56 109.56 109.07 109.24 0.0M
2022-03-21 109.62 109.62 108.34 108.86 0.0M
2022-03-18 108.24 109.34 108.10 109.34 0.0M
2022-03-17 107.65 108.47 107.57 108.40 0.0M
2022-03-16 106.92 107.36 106.34 107.28 0.0M
2022-03-15 105.19 106.09 105.17 105.98 0.5M
2022-03-14 105.02 105.54 104.13 104.39 0.0M
2022-03-11 106.07 106.07 104.41 104.41 0.0M
2022-03-10 104.58 105.31 104.13 105.23 0.0M
2022-03-09 105.38 105.95 105.23 105.42 0.0M
2022-03-08 105.35 105.62 103.68 103.69 0.0M
2022-03-07 106.84 106.96 104.96 104.97 0.0M
2022-03-04 106.94 107.31 106.28 107.31 0.0M
2022-03-03 107.86 107.97 107.02 107.49 0.0M
2022-03-02 105.64 107.41 105.64 107.07 0.0M
2022-03-01 106.19 106.19 104.64 104.99 0.0M
2022-02-28 105.86 106.56 105.03 106.22 0.0M
2022-02-25 104.43 106.79 104.43 106.79 0.0M
2022-02-24 101.57 104.01 100.69 104.01 0.0M
2022-02-23 105.06 105.06 103.13 103.23 0.0M
2022-02-22 105.34 105.79 104.29 104.66 0.0M
2022-02-18 105.57 106.39 105.57 105.82 0.0M
2022-02-17 106.20 106.58 105.73 105.89 0.0M
2022-02-16 106.80 107.55 106.36 107.29 0.0M
2022-02-15 107.01 107.39 106.85 107.19 0.0M
2022-02-14 106.00 106.26 105.27 105.91 0.0M
2022-02-11 107.40 108.02 106.33 106.55 0.0M
2022-02-10 108.77 109.41 107.07 107.57 0.0M
2022-02-09 109.29 109.59 109.29 109.49 0.0M
2022-02-08 107.41 108.18 107.10 108.11 0.0M
2022-02-07 107.65 107.65 106.94 107.06 0.0M
2022-02-04 107.49 107.96 106.23 107.15 0.0M
2022-02-03 108.45 108.67 107.65 107.66 0.0M
2022-02-02 107.91 108.96 107.91 108.84 0.0M
2022-02-01 107.97 108.00 107.12 107.97 0.0M
2022-01-31 105.86 107.69 105.86 107.69 0.0M
2022-01-28 104.47 106.17 103.48 106.17 0.0M
2022-01-27 105.45 106.46 104.13 104.46 0.0M
2022-01-26 106.94 106.98 104.56 105.11 0.0M
2022-01-25 106.80 107.06 104.75 106.00 0.0M
2022-01-24 106.16 107.81 104.43 107.81 0.0M
2022-01-21 107.59 108.58 106.68 106.84 0.0M
2022-01-20 109.86 110.42 107.74 107.84 0.0M
2022-01-19 110.62 110.62 109.21 109.22 0.0M
2022-01-18 111.06 111.06 109.75 110.06 0.1M
2022-01-14 111.38 111.60 110.58 111.60 0.0M
2022-01-13 112.81 112.85 111.81 112.00 0.0M
2022-01-12 112.91 112.93 112.06 112.39 0.0M
2022-01-11 112.14 112.32 111.03 112.29 0.0M
2022-01-10 112.24 112.24 110.76 111.84 0.0M
2022-01-07 112.69 112.78 112.04 112.19 0.0M
2022-01-06 113.29 113.29 112.55 112.70 0.0M
2022-01-05 114.50 114.67 112.68 112.69 0.0M
2022-01-04 114.32 114.54 114.02 114.14 0.0M
2022-01-03 114.66 114.66 112.73 113.49 0.0M