NYSE Arca · LGLV · ETF
State Street SPDR US Large Cap Low Volatility Index ETF (LGLV) ETF price history
Every NYSE Arca trading session of State Street SPDR US Large Cap Low Volatility Index ETF from Feb 21, 2013 to Nov 11, 2026: 3,423 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LGLV adjusted close, 2013 to 2026
- $193.59
- All time high, 2026
- $194.90
- 52 week high, $169.51 low
- 3,423
- Daily sessions since 2013
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
LGLV key facts
- State Street SPDR US Large Cap Low Volatility Index ETF (LGLV) closed at $193.01 on Nov 11, 2026 on NYSE Arca.
- LGLV's all time high close is $193.59, set on Nov 4, 2026; its all time low close is $41.16 on Feb 26, 2013.
- LGLV's 52 week range is $169.51 to $194.90.
- LGLV returned +11.6% over the year to Nov 11, 2026 and +47.7% over five years.
- Over ten years LGLV returned +208%, +11.9% a year compounded.
- LGLV's deepest drawdown was -36.6% from Feb 14, 2020 to Mar 23, 2020.
- DataCedar holds 3,423 daily sessions of LGLV history from Feb 21, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LGLV price chart, 2013 to 2026
LGLV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +2.6% |
| 6 months | +9.3% |
| Year to date | +10.3% |
| 1 year | +11.6% |
| 3 years | +49.7% |
| 5 years | +47.7% |
| 10 years | +208.4% |
| Since Feb 21, 2013 | +368.7% |
| Compound annual growth, 13.7 years | +11.9% |
LGLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $193.59 on Nov 4, 2026
- All time low close
- $41.16 on Feb 26, 2013
- 52 week high
- $194.90 on Nov 5, 2026
- 52 week low
- $169.51 on Nov 20, 2025
- Deepest drawdown
- -36.6% from Feb 14, 2020 to Mar 23, 2020, recovered Dec 17, 2020
- Best single session
- +10.1% on Mar 24, 2020
- Worst single session
- -12.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 10.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2013
- 4.7×
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2022, -8%
LGLV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 21, 2013; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $173.93 | $194.90 | $172.66 | $193.01 | +11.1% | 6.4M | 217 |
| 2025 | $160.95 | $175.66 | $151.93 | $173.66 | +8.4% | 8.5M | 250 |
| 2024 | $137.37 | $171.92 | $136.76 | $160.25 | +16.2% | 6.5M | 252 |
| 2023 | $126.50 | $138.10 | $121.20 | $137.88 | +9.2% | 6.4M | 250 |
| 2022 | $137.32 | $137.32 | $112.27 | $126.28 | -8.2% | 7.7M | 251 |
| 2021 | $108.12 | $137.91 | $103.77 | $137.51 | +27.3% | 6.2M | 252 |
| 2020 | $100.88 | $108.15 | $66.77 | $108.00 | +7.4% | 21.3M | 253 |
| 2019 | $76.07 | $100.68 | $74.90 | $100.54 | +30.8% | 21M | 252 |
| 2018 | $76.45 | $84.69 | $72.28 | $76.85 | +0.3% | 2.4M | 251 |
| 2017 | $64.98 | $77.22 | $64.89 | $76.61 | +17.8% | 960.2K | 251 |
| 2016 | $56.88 | $67.13 | $53.26 | $65.01 | +11.4% | 2M | 247 |
| 2015 | $56.75 | $59.54 | $52.84 | $58.35 | +2.2% | 756.2K | 237 |
| 2014 | $48.38 | $57.98 | $46.57 | $57.10 | +17.1% | 386K | 242 |
| 2013 | $41.19 | $48.76 | $41.05 | $48.76 | n/a | 890.7K | 218 |
LGLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $193.01 | +2.5% |
| October 2026 | $188.23 | +8.0% |
| September 2026 | $174.31 | -6.6% |
| August 2026 | $186.58 | -0.2% |
| July 2026 | $186.88 | +3.0% |
| June 2026 | $181.46 | +2.9% |
| May 2026 | $176.30 | -2.4% |
| April 2026 | $180.67 | +2.0% |
| March 2026 | $177.13 | -5.3% |
| February 2026 | $187.00 | +3.8% |
| January 2026 | $180.21 | +3.8% |
| December 2025 | $173.66 | -0.6% |
About the LGLV data
Daily bars. 3,423 sessions from Feb 21, 2013 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ALGLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LFEQ VanEck Long/Flat Trend ETF
- LFGY YieldMax Crypto Industry & Tech Portfolio Option Income ETF
- LGDX Intech S&P Large Cap Diversified Alpha ETF
- LGH HCM Defender 500 Index ETF
- LGOV First Trust Long Duration Opportunities ETF
- LIT Global X Lithium & Battery Tech ETF
- LITL Simplify Piper Sandler US Small-Cap PLUS Income ETF
- LLDR Global X Long-Term Treasury Ladder ETF
Common questions
LGLV share price history
