NYSEArca
USD
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV)
188.23
+0.33
(+0.18%)
At close: October 30 at 4:00:00 PM EDT
188.23
0.00
(0.00%)
After hours: October 30 at 4:00:11 PM EDT
Trade LGLV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
189.41
190.22
188.14
188.23
188.23
22,900
Oct 29, 2026
186.09
187.90
186.09
187.90
187.90
44,800
Oct 28, 2026
184.73
185.45
184.39
184.77
184.77
14,100
Oct 27, 2026
186.07
186.07
185.12
185.56
185.56
13,300
Oct 26, 2026
186.54
187.62
186.54
187.05
187.05
17,800
Oct 23, 2026
187.32
187.32
186.08
186.40
186.40
13,000
Oct 22, 2026
184.87
188.00
184.77
188.00
188.00
28,800
Oct 21, 2026
184.38
184.57
184.02
184.16
184.16
18,700
Oct 20, 2026
183.28
184.75
183.28
184.75
184.75
29,400
Oct 19, 2026
182.87
183.04
182.32
182.43
182.43
13,900
Oct 16, 2026
183.14
183.93
182.86
183.57
183.57
14,500
Oct 15, 2026
181.93
182.87
181.93
182.07
182.07
43,500
Oct 14, 2026
179.33
180.49
179.30
180.36
180.36
52,100
Oct 13, 2026
180.12
180.12
178.34
179.45
179.45
30,000
Oct 12, 2026
178.30
179.19
178.30
179.19
179.19
45,200
Oct 9, 2026
177.25
178.19
177.24
177.80
177.80
28,400
Oct 8, 2026
175.37
177.49
175.21
177.22
177.22
28,600
Oct 7, 2026
176.79
176.79
175.48
175.48
175.48
10,100
Oct 6, 2026
175.86
177.17
175.86
177.04
177.04
24,000
Oct 5, 2026
174.71
175.89
174.37
175.71
175.71
15,500
Oct 2, 2026
175.21
175.63
174.69
174.87
174.87
31,400
Oct 1, 2026
174.40
174.78
173.59
174.48
174.48
118,700
Sep 30, 2026
175.88
176.43
174.31
174.31
174.31
29,900
Sep 29, 2026
175.77
176.00
175.07
175.77
175.77
276,100
Sep 28, 2026
176.08
176.51
175.85
176.26
176.26
20,100
Sep 25, 2026
176.22
176.59
175.94
176.44
176.44
17,600
Sep 24, 2026
177.35
177.80
176.35
176.37
176.37
18,800
Sep 23, 2026
177.85
178.20
177.32
177.32
177.32
33,200
Sep 22, 2026
178.73
178.73
178.10
178.16
178.16
58,800
Sep 21, 2026
0.991
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
178.24
178.83
178.19
178.44
178.44
14,900
Sep 18, 2026
179.87
179.87
179.35
179.43
178.44
11,500
Sep 17, 2026
181.32
181.32
180.05
180.44
179.44
13,400
Sep 16, 2026
181.73
182.07
180.00
180.51
179.51
8,600
Sep 15, 2026
182.57
182.57
181.69
181.73
180.73
20,700
Sep 14, 2026
182.91
183.10
182.62
182.96
181.95
33,900
Sep 11, 2026
182.56
182.65
181.71
182.07
181.06
18,200
Sep 10, 2026
182.36
182.49
181.11
181.35
180.35
19,400
Sep 9, 2026
183.42
183.42
181.91
182.18
181.17
12,900
Sep 8, 2026
184.39
184.60
183.93
183.93
182.91
15,500
Sep 4, 2026
186.22
186.29
185.40
185.48
184.46
12,600
Sep 3, 2026
186.62
187.12
185.72
186.76
185.73
16,100
Sep 2, 2026
186.08
186.43
185.67
186.00
184.97
9,600
Sep 1, 2026
187.12
187.20
185.75
185.86
184.83
19,500
Aug 31, 2026
187.09
187.09
186.57
186.58
185.55
10,200
Aug 28, 2026
188.18
188.18
187.38
187.71
186.67
26,100
Aug 27, 2026
188.26
188.26
187.51
187.53
186.49
11,800
Aug 26, 2026
189.52
190.13
189.37
189.79
188.74
51,000
Aug 25, 2026
189.55
189.55
188.92
189.01
187.97
11,600
Aug 24, 2026
188.75
190.12
188.75
189.89
188.84
10,300
Aug 21, 2026
188.72
188.74
188.46
188.55
187.51
12,000
Aug 20, 2026
188.00
189.28
188.00
188.11
187.07
12,100
Aug 19, 2026
188.84
189.78
188.84
188.90
187.86
13,700
Aug 18, 2026
188.74
189.43
188.00
188.00
186.96
16,200
Aug 17, 2026
188.45
188.50
187.58
187.58
186.54
12,000
Aug 14, 2026
188.88
189.45
188.85
189.14
188.10
24,700
Aug 13, 2026
189.05
189.43
188.43
189.04
188.00
12,300
Aug 12, 2026
188.21
188.45
187.52
188.31
187.27
33,500
Aug 11, 2026
187.92
188.78
187.92
188.05
187.01
13,500
Aug 10, 2026
188.24
188.60
187.88
188.56
187.52
11,300
Aug 7, 2026
188.35
189.40
188.35
189.23
188.18
26,800
Aug 6, 2026
190.05
190.05
188.08
188.73
187.69
15,100
Aug 5, 2026
188.78
188.98
187.90
188.53
187.49
22,500
Aug 4, 2026
186.94
188.77
185.87
188.62
187.58
18,200
Aug 3, 2026
187.49
188.65
187.09
187.71
186.67
25,300
Jul 31, 2026
186.00
187.47
185.73
186.88
185.85
20,000
Jul 30, 2026
188.21
188.21
185.47
186.84
185.81
39,200
Jul 29, 2026
191.19
191.19
189.49
189.69
188.64
29,200
Jul 28, 2026
190.31
192.29
190.31
190.97
189.92
19,800
Jul 27, 2026
188.76
189.55
188.41
188.59
187.55
16,900
Jul 24, 2026
185.87
187.89
185.87
187.89
186.85
19,100
Jul 23, 2026
184.24
185.89
184.24
185.20
184.18
19,700
Jul 22, 2026
184.98
185.37
184.16
184.69
183.67
10,000
Jul 21, 2026
184.18
184.41
183.47
184.09
183.07
112,300
Jul 20, 2026
185.78
185.90
184.82
185.07
184.05
12,400
Jul 17, 2026
187.60
189.29
185.65
185.84
184.81
14,000
Jul 16, 2026
185.39
186.95
185.25
186.85
185.82
25,200
Jul 15, 2026
183.93
184.47
182.54
182.82
181.81
20,700
Jul 14, 2026
184.34
185.22
183.70
183.70
182.69
12,600
Jul 13, 2026
185.13
185.50
184.76
185.08
184.06
19,300
Jul 10, 2026
183.86
184.05
183.23
183.87
182.85
11,300
Jul 9, 2026
183.14
183.60
183.04
183.12
182.11
12,600
Jul 8, 2026
185.41
185.41
183.59
183.59
182.58
69,900
Jul 7, 2026
186.22
187.58
185.98
186.02
184.99
10,800
Jul 6, 2026
185.64
185.64
184.16
184.82
183.80
13,000
Jul 2, 2026
183.33
186.01
183.33
186.01
184.98
13,700
Jul 1, 2026
181.75
183.44
181.75
182.52
181.51
20,100
Jun 30, 2026
182.20
182.21
181.40
181.46
180.46
11,500
Jun 29, 2026
182.41
182.74
181.59
182.18
181.17
31,900
Jun 26, 2026
180.86
182.74
180.86
182.51
181.50
12,600
Jun 25, 2026
180.17
181.91
180.17
180.63
179.63
29,600
Jun 24, 2026
179.15
180.47
178.94
179.84
178.85
21,300
Jun 23, 2026
177.15
178.84
177.15
178.50
177.51
13,600
Jun 22, 2026
0.966
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
176.57
177.57
176.57
176.97
175.99
26,200
Jun 18, 2026
178.93
178.94
177.88
178.04
176.10
25,300
Jun 17, 2026
180.67
181.16
178.11
178.51
176.56
19,800
Jun 16, 2026
181.53
181.94
180.91
181.19
179.21
21,300
Jun 15, 2026
181.45
181.59
180.73
180.73
178.76
13,700
Jun 12, 2026
180.35
181.44
180.35
181.44
179.46
17,000
Jun 11, 2026
180.33
181.07
179.91
179.98
178.01
36,000
Jun 10, 2026
180.00
180.97
179.61
179.61
177.65
35,300
Jun 9, 2026
179.04
179.83
178.65
179.81
177.85
17,700
Jun 8, 2026
178.31
178.77
176.96
176.96
175.03
10,900
Jun 5, 2026
177.52
179.49
177.52
179.23
177.27
27,500
Jun 4, 2026
177.41
178.35
176.72
177.34
175.40
23,500
Jun 3, 2026
175.90
176.96
175.90
176.06
174.14
116,600
Jun 2, 2026
175.34
176.34
175.16
176.17
174.25
18,600
Jun 1, 2026
176.54
176.70
175.71
175.71
173.79
28,200
May 29, 2026
177.57
178.07
177.26
177.26
175.32
12,800
May 28, 2026
179.33
179.33
178.48
178.52
176.57
14,700
May 27, 2026
179.52
180.49
179.11
179.12
177.16
235,800
May 26, 2026
179.89
180.16
179.57
179.80
177.84
35,800
May 22, 2026
179.32
180.39
179.21
180.13
178.16
45,100
May 21, 2026
178.28
179.09
177.30
179.08
177.12
12,500
May 20, 2026
178.23
179.12
178.08
178.88
176.93
17,300
May 19, 2026
178.21
179.26
178.00
178.48
176.53
57,300
May 18, 2026
178.22
178.70
177.82
178.66
176.71
21,600
May 15, 2026
178.49
178.49
176.31
176.31
174.38
16,200
May 14, 2026
178.00
178.36
177.76
177.92
175.98
150,800
May 13, 2026
177.27
177.60
176.58
177.29
175.35
16,900
May 12, 2026
177.63
178.56
177.12
178.12
176.18
12,000
May 11, 2026
177.97
178.22
177.17
177.51
175.57
13,100
May 8, 2026
178.89
178.89
177.80
177.80
175.86
25,800
May 7, 2026
179.27
179.39
178.60
178.91
176.96
16,000
May 6, 2026
179.52
180.32
179.52
179.62
177.66
20,700
May 5, 2026
179.37
180.28
178.74
179.69
177.73
26,800
May 4, 2026
179.78
181.08
179.00
179.27
177.31
21,500
May 1, 2026
182.21
182.21
180.44
180.44
178.47
23,200
Apr 30, 2026
180.24
181.82
180.19
181.66
179.68
22,700
Apr 29, 2026
180.91
180.91
179.55
179.97
178.00
11,800
Apr 28, 2026
180.31
181.47
179.68
180.62
178.65
23,600
Apr 27, 2026
179.59
180.75
179.59
179.78
177.82
22,100
Apr 24, 2026
180.43
180.80
179.98
180.10
178.13
63,000
Apr 23, 2026
180.10
181.50
180.10
181.49
179.51
28,200
Apr 22, 2026
181.38
181.38
179.08
179.48
177.52
11,000
Apr 21, 2026
182.53
182.53
180.58
180.74
178.77
30,100
Apr 20, 2026
182.69
183.39
182.27
182.55
180.56
29,700
Apr 17, 2026
181.72
183.27
181.72
182.91
180.91
16,300
Apr 16, 2026
181.79
182.02
181.19
181.58
179.60
38,700
Apr 15, 2026
181.96
181.96
180.84
181.27
179.29
29,300
Apr 14, 2026
180.97
182.02
180.96
181.97
179.98
18,000
Apr 13, 2026
180.39
181.58
180.00
181.58
179.60
26,000
Apr 10, 2026
182.42
182.42
180.72
180.92
178.94
30,000
Apr 9, 2026
182.07
183.24
182.07
182.39
180.40
25,500
Apr 8, 2026
180.65
182.08
180.65
182.05
180.06
20,800
Apr 7, 2026
179.28
179.94
178.83
179.28
177.32
50,500
Apr 6, 2026
179.52
179.87
179.06
179.77
177.81
22,400
Apr 2, 2026
177.81
179.84
177.81
179.60
177.64
20,100
Apr 1, 2026
178.16
178.94
178.16
178.60
176.65
143,400
Mar 31, 2026
177.45
178.65
176.31
178.10
176.16
91,200
Mar 30, 2026
176.99
177.47
175.73
176.17
174.25
17,700
Mar 27, 2026
177.07
177.31
175.32
175.57
173.65
27,700
Mar 26, 2026
177.33
178.99
177.33
177.48
175.54
45,200
Mar 25, 2026
178.59
179.00
177.29
178.11
176.17
22,500
Mar 24, 2026
176.13
178.39
176.13
177.41
175.47
15,900
Mar 23, 2026
0.966
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
177.99
178.62
177.02
177.02
175.09
18,300
Mar 20, 2026
179.13
179.13
176.52
177.04
174.15
23,200
Mar 19, 2026
179.21
179.95
178.32
179.12
176.20
48,900
Mar 18, 2026
181.36
181.36
179.22
179.27
176.35
13,900
Mar 17, 2026
182.89
183.21
182.10
182.10
179.13
17,900
Mar 16, 2026
182.30
182.85
182.00
182.01
179.04
58,100
Mar 13, 2026
181.99
182.67
181.25
181.28
178.32
35,500
Mar 12, 2026
181.22
182.35
180.86
180.92
177.97
113,500
Mar 11, 2026
182.85
182.85
181.65
182.13
179.16
15,900
Mar 10, 2026
184.48
184.71
183.15
183.17
180.18
16,000
Mar 9, 2026
183.65
185.07
182.09
184.58
181.57
15,100
Mar 6, 2026
184.50
185.16
183.37
185.01
181.99
20,800
Mar 5, 2026
187.00
187.09
185.51
186.04
183.00
15,000
Mar 4, 2026
188.07
188.26
186.85
188.21
185.14
13,200
Mar 3, 2026
187.19
188.52
185.50
188.10
185.03
120,000
Mar 2, 2026
188.22
189.91
188.22
189.53
186.44
20,300
Feb 27, 2026
187.01
189.09
187.01
189.05
185.97
17,000
Feb 26, 2026
186.78
187.74
186.69
187.66
184.60
15,700
Feb 25, 2026
187.06
187.06
185.50
186.45
183.41
13,900
Feb 24, 2026
185.67
186.97
185.67
186.89
183.84
12,300
Feb 23, 2026
186.01
186.13
185.50
185.77
182.74
30,600
Feb 20, 2026
185.55
186.41
185.40
186.41
183.37
20,900
Feb 19, 2026
185.97
185.99
185.24
185.74
182.71
15,900
Feb 18, 2026
185.49
185.66
185.11
185.60
182.57
11,000
Feb 17, 2026
186.15
186.76
184.68
185.27
182.25
18,300
Feb 13, 2026
184.27
186.37
184.27
185.91
182.88
16,100
Feb 12, 2026
185.86
186.32
183.99
183.99
180.99
18,600
Feb 11, 2026
185.94
185.94
185.00
185.32
182.30
22,200
Feb 10, 2026
185.19
186.22
185.19
185.81
182.78
22,000
Feb 9, 2026
185.35
185.49
184.68
185.28
182.26
30,100
Feb 6, 2026
185.04
185.77
184.76
185.65
182.62
44,600
Feb 5, 2026
184.35
184.84
184.00
184.00
181.00
12,700
Feb 4, 2026
183.56
185.00
183.56
184.41
181.40
16,500
Feb 3, 2026
182.69
183.90
182.65
183.17
180.18
12,900
Feb 2, 2026
182.17
183.06
182.16
182.91
179.93
16,200
Jan 30, 2026
181.38
182.28
180.64
182.19
179.22
24,100
Jan 29, 2026
182.16
182.16
180.87
181.82
178.85
29,800
Jan 28, 2026
181.75
182.24
181.28
181.48
178.52
14,800
Jan 27, 2026
181.89
182.39
181.77
182.27
179.30
55,500
Jan 26, 2026
182.26
182.59
181.77
182.27
179.30
8,900
Jan 23, 2026
182.00
182.14
181.15
181.78
178.81
66,600
Jan 22, 2026
181.81
182.50
181.81
181.88
178.91
14,900
Jan 21, 2026
180.81
182.05
180.57
181.79
178.82
19,600
Jan 20, 2026
180.62
181.09
179.86
180.08
177.14
24,400
Jan 16, 2026
181.41
182.04
181.17
182.00
179.03
29,600
Jan 15, 2026
181.06
181.89
180.90
181.63
178.67
39,600
Jan 14, 2026
179.65
180.95
179.65
180.94
177.99
12,800
Jan 13, 2026
180.16
180.16
179.05
179.71
176.78
21,200
Jan 12, 2026
179.36
179.97
179.36
179.80
176.87
39,000
Jan 9, 2026
179.15
179.86
179.15
179.51
176.58
23,200
Jan 8, 2026
176.72
179.19
176.72
178.88
175.96
19,000
Jan 7, 2026
178.40
178.40
176.72
176.85
173.96
62,000
Jan 6, 2026
176.64
178.51
176.64
178.32
175.41
29,600
Jan 5, 2026
175.51
177.29
175.51
177.13
174.24
191,300
Jan 2, 2026
175.84
176.05
174.55
175.82
172.95
35,600
Dec 31, 2025
176.78
176.78
175.57
175.57
172.71
46,400
Dec 30, 2025
177.08
177.26
176.86
176.96
174.07
40,500
Dec 29, 2025
177.16
177.36
176.89
177.21
174.32
28,500
Dec 26, 2025
177.19
177.34
176.68
177.16
174.27
17,200
Dec 24, 2025
176.72
177.42
176.67
177.22
174.33
19,900
Dec 23, 2025
176.63
176.71
176.29
176.52
173.64
22,000
Dec 22, 2025
0.954
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
175.47
176.73
175.47
176.67
173.79
14,900
Dec 19, 2025
176.56
176.96
176.35
176.51
172.69
50,700
Dec 18, 2025
176.94
177.28
176.22
176.41
172.59
39,700
Dec 17, 2025
176.12
177.02
176.12
176.75
172.93
15,400
Dec 16, 2025
177.51
177.51
175.65
176.14
172.33
13,800
Dec 15, 2025
177.42
177.67
176.74
177.58
173.74
13,600
Dec 12, 2025
177.38
177.74
176.55
176.83
173.00
14,100
Dec 11, 2025
175.48
177.10
175.48
176.84
173.01
36,600
Dec 10, 2025
174.25
175.59
173.94
175.16
171.37
214,200
Dec 9, 2025
174.71
175.27
173.96
174.00
170.24
14,300
Dec 8, 2025
175.90
175.90
174.52
174.64
170.86
19,400
Dec 5, 2025
176.26
176.42
175.84
175.99
172.18
9,900
Dec 4, 2025
176.03
176.64
175.98
176.12
172.31
18,500
Dec 3, 2025
175.69
176.28
175.69
176.10
172.29
100,600
Dec 2, 2025
176.03
176.03
175.09
175.43
171.64
15,100
Dec 1, 2025
176.97
177.45
175.98
176.07
172.26
14,400
Nov 28, 2025
176.94
177.93
176.94
177.65
173.81
12,000
Nov 26, 2025
176.47
177.54
176.47
176.94
173.11
13,700
Nov 25, 2025
174.59
176.58
174.59
176.34
172.53
28,200
Nov 24, 2025
174.77
174.80
173.92
174.30
170.53
17,400
Nov 21, 2025
173.08
175.48
173.08
174.76
170.98
23,000
Nov 20, 2025
173.86
174.25
172.30
172.35
168.62
17,500
Nov 19, 2025
173.49
173.49
172.31
172.85
169.11
17,100
Nov 18, 2025
173.35
174.13
173.20
173.62
169.86
31,300
Nov 17, 2025
174.65
174.99
173.41
173.56
169.81
94,500
Nov 14, 2025
174.38
175.06
174.20
174.68
170.90
27,000
Nov 13, 2025
175.67
175.94
174.87
174.89
171.11
17,900
Nov 12, 2025
175.54
176.31
175.54
175.94
172.13
14,200
Nov 11, 2025
174.43
175.77
174.43
175.75
171.95
11,200
Nov 10, 2025
173.52
174.60
172.93
174.21
170.44
28,600
Nov 7, 2025
171.82
173.40
171.82
173.40
169.65
17,200
Nov 6, 2025
172.27
172.61
171.72
171.78
168.06
15,200
Nov 5, 2025
172.76
173.02
172.08
172.55
168.82
15,400
Nov 4, 2025
171.05
172.15
171.05
172.12
168.40
13,500
Nov 3, 2025
171.89
171.89
170.05
171.48
167.77
40,800
Oct 31, 2025
172.13
172.60
171.85
172.28
168.55
14,300
