NYSE Arca · SMLV · ETF
State Street SPDR US Small Cap Low Volatility Index ETF (SMLV) ETF price history
Every NYSE Arca trading session of State Street SPDR US Small Cap Low Volatility Index ETF from Feb 21, 2013 to Sep 28, 2026: 3,421 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.
SMLV adjusted close, 2013 to 2026
- $162.93
- All time high, 2026
- $163.75
- 52 week high, $121.87 low
- 3,421
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SMLV key facts
- State Street SPDR US Small Cap Low Volatility Index ETF (SMLV) closed at $151.28 on Sep 28, 2026 on NYSE Arca.
- SMLV's all time high close is $162.93, set on Aug 4, 2026; its all time low close is $38.65 on Feb 26, 2013.
- SMLV's 52 week range is $121.87 to $163.75.
- SMLV returned +18.4% over the year to Sep 28, 2026 and +52.5% over five years.
- Over ten years SMLV returned +152%, +9.7% a year compounded.
- SMLV's deepest drawdown was -42.4% from Jan 16, 2020 to Mar 23, 2020.
- DataCedar holds 3,421 daily sessions of SMLV history from Feb 21, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMLV price chart, 2013 to 2026
SMLV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -4.0% |
| 6 months | +12.3% |
| Year to date | +15.8% |
| 1 year | +18.4% |
| 3 years | +64.4% |
| 5 years | +52.5% |
| 10 years | +151.8% |
| Since Feb 21, 2013 | +289.2% |
| Compound annual growth, 13.6 years | +10.5% |
SMLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $162.93 on Aug 4, 2026
- All time low close
- $38.65 on Feb 26, 2013
- 52 week high
- $163.75 on Aug 5, 2026
- 52 week low
- $121.87 on Nov 20, 2025
- Deepest drawdown
- -42.4% from Jan 16, 2020 to Mar 23, 2020, recovered Jan 6, 2021
- Best single session
- +9.4% on Nov 6, 2024
- Worst single session
- -12.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2013
- 3.9×
- Best calendar year
- 2016, +29%
- Worst calendar year
- 2022, -8%
SMLV 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $130.25 | $163.75 | $129.47 | $151.28 | +16.7% | 763.5K | 185 |
| 2025 | $123.48 | $134.04 | $105.78 | $129.65 | +5.7% | 1.2M | 250 |
| 2024 | $104.84 | $135.77 | $96.92 | $122.70 | +16.8% | 1.6M | 252 |
| 2023 | $97.48 | $106.88 | $86.54 | $105.08 | +7.5% | 1.3M | 250 |
| 2022 | $106.48 | $107.59 | $88.91 | $97.73 | -7.7% | 1.4M | 251 |
| 2021 | $84.00 | $107.52 | $81.43 | $105.88 | +26.9% | 1.4M | 252 |
| 2020 | $85.26 | $85.98 | $47.42 | $83.44 | -1.5% | 6.4M | 253 |
| 2019 | $67.57 | $85.79 | $67.57 | $84.75 | +24.1% | 3.8M | 252 |
| 2018 | $73.56 | $81.07 | $65.38 | $68.29 | -6.6% | 3.2M | 251 |
| 2017 | $70.16 | $75.29 | $65.44 | $73.13 | +5.7% | 3.4M | 251 |
| 2016 | $51.90 | $70.37 | $47.24 | $69.20 | +29.4% | 3.2M | 252 |
| 2015 | $53.65 | $56.14 | $38.46 | $53.49 | -1.7% | 946.8K | 252 |
| 2014 | $47.26 | $55.14 | $45.22 | $54.43 | +13.2% | 681.4K | 252 |
| 2013 | $39.05 | $48.10 | $38.65 | $48.07 | n/a | 954.2K | 218 |
SMLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $151.28 | -4.2% |
| August 2026 | $157.84 | -1.1% |
| July 2026 | $159.53 | +1.4% |
| June 2026 | $157.36 | +6.5% |
| May 2026 | $147.80 | +1.8% |
| April 2026 | $145.19 | +6.6% |
| March 2026 | $136.26 | -2.6% |
| February 2026 | $139.96 | +2.0% |
| January 2026 | $137.22 | +5.8% |
| December 2025 | $129.65 | +0.9% |
| November 2025 | $128.44 | +3.5% |
| October 2025 | $124.09 | -2.5% |
About the SMLV data
Daily bars. 3,421 sessions from Feb 21, 2013 to Sep 28, 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 Sep 28, 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/SMLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SMIG Bahl & Gaynor Small/Mid Cap Income Growth ETF
- SMIZ Zacks Small/Mid Cap ETF
- SMLF iShares U.S. Small-Cap Equity Factor ETF
- SMLL Harbor Active Small Cap ETF
- SMMU Short Term Municipal Bond Active Exchange-Traded Fund
- SMN ProShares UltraShort Materials
- SMOG VanEck Low Carbon Energy ETF
- SMOX Horizon Small/Mid Cap Core Equity ETF
Common questions
SMLV share price history
