Skip to main content
LGLV logo

State Street SPDR US Large Cap Low Volatility Index ETF

LGLVNYSEARCAState StreetEquity

$183.57Today:- (-)1Y +4.02%

As of Oct 16, 2026 close

Assets (AUM)
$1.17B
Expense ratio
0.12%
Dividend yield
2.13%
Holdings
172
52-week range
$170.05$192.29
Volume (live)
-
Avg. volume (3M)
35.84K

LGLV ETF Historical Prices: State Street SPDR US Large Cap Low Volatility Index ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

LGLV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

LGLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LGLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026183.14183.93182.86183.57183.5714.55K
Oct 15, 2026181.93182.87181.93182.07182.0743.55K
Oct 14, 2026179.33180.49179.30180.36180.3652.06K
Oct 13, 2026180.12180.12178.34179.45179.4527.00K
Oct 12, 2026178.30179.19178.30179.19179.1945.45K
Oct 9, 2026177.25178.19177.24177.80177.8031.40K
Oct 8, 2026175.37177.49175.21177.22177.2221.19K
Oct 7, 2026176.79176.79175.48175.48175.4810.10K
Oct 6, 2026175.86177.17175.86177.04177.0423.97K
Oct 5, 2026174.71175.89174.37175.71175.7115.50K
Oct 2, 2026175.21175.63174.69174.87174.8733.62K
Oct 1, 2026174.40174.78173.59174.48174.48118.72K
Sep 30, 2026175.88176.43174.31174.31174.3129.90K
Sep 29, 2026175.77176.00175.07175.77175.77276.11K
Sep 28, 2026176.08176.51175.85176.26176.2620.05K
Sep 25, 2026176.22176.59175.94176.44176.4417.59K
Sep 24, 2026177.35177.80176.35176.37176.3718.81K
Sep 23, 2026177.85178.20177.32177.32177.3233.18K
Sep 22, 2026178.73178.73178.10178.16178.1659.21K
Sep 21, 2026178.24178.83178.19178.44178.4414.94K
Sep 18, 2026179.87179.87179.35179.43178.4411.52K
Sep 17, 2026181.32181.32180.05180.44179.4413.41K
Sep 16, 2026181.73182.07180.00180.51179.518.56K
Sep 15, 2026182.57182.57181.69181.73180.7320.70K
Sep 14, 2026182.91183.10182.62182.96181.9533.86K
Sep 11, 2026182.56182.65181.71182.07181.0618.16K
Sep 10, 2026182.36182.49181.11181.35180.3519.45K
Sep 9, 2026183.42183.42181.91182.18181.1712.86K
Sep 8, 2026184.39184.60183.93183.93182.9115.51K
Sep 4, 2026186.22186.29185.40185.48184.4612.58K
Sep 3, 2026186.62187.12185.72186.76185.7316.12K
Sep 2, 2026186.08186.43185.66186.00184.979.56K
Sep 1, 2026187.12187.20185.75185.86184.8319.54K
Aug 31, 2026187.09187.09186.57186.58185.5510.20K
Aug 28, 2026188.18188.18187.38187.71186.6726.11K
Aug 27, 2026188.26188.26187.51187.53186.4911.82K
Aug 26, 2026189.52190.13189.37189.79188.7450.96K
Aug 25, 2026189.55189.55188.91189.01187.9711.61K
Aug 24, 2026188.75190.12188.75189.89188.8410.31K
Aug 21, 2026188.72188.74188.46188.55187.5112.04K
Aug 20, 2026188.00189.28188.00188.11187.0712.14K
Aug 19, 2026188.84189.78188.84188.90187.8613.71K
Aug 18, 2026188.74189.43188.00188.00186.9616.20K
Aug 17, 2026188.44188.50187.58187.58186.5412.04K
Aug 14, 2026188.88189.45188.85189.14188.1024.73K
Aug 13, 2026189.05189.43188.43189.04188.0012.26K
Aug 12, 2026188.21188.45187.52188.31187.2733.50K
Aug 11, 2026187.92188.78187.92188.05187.0113.46K
Aug 10, 2026188.24188.60187.88188.56187.5211.35K
Aug 7, 2026188.35189.40188.35189.23188.1926.76K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About State Street SPDR US Large Cap Low Volatility Index ETF Historical Prices

What is OHLC data for LGLV?

OHLC stands for Open, High, Low, Close - the four key price points for LGLV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for LGLV?

The adjusted close price for LGLV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does LGLV price history go?

LGLV historical price data is available from the ETF's inception on Feb 19, 2013. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for LGLV data?

LGLV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for LGLV?

Trading volume for LGLV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.