SPYV: SPDR Portfolio S&P 500 Value ETF

As of Friday, August 29th, 2025

$ 54.64

+0.01 +0.02%

Open: 54.63
High: 54.74
Low: 54.51
Volume: 2,300,693
Previous Close on Thursday, August 28th, 2025

$ 54.63

+0.05 +0.09%

Open: 54.66
High: 54.68
Low: 54.41
Volume: 2,054,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 54.63 54.74 54.51 54.64 2,300,693 +0.01 +0.02
2025-08-28 54.66 54.68 54.41 54.63 2,054,933 +0.05 +0.09
2025-08-27 54.34 54.64 54.28 54.58 1,564,375 +0.18 +0.33
2025-08-26 54.23 54.41 54.16 54.40 2,003,908 +0.12 +0.22
2025-08-25 54.56 54.59 54.27 54.28 1,699,216 -0.39 -0.71
2025-08-22 54.15 54.76 54.15 54.67 2,326,006 +0.78 +1.45
2025-08-21 53.95 54.06 53.75 53.89 2,607,350 -0.16 -0.30
2025-08-20 54.15 54.26 53.95 54.05 2,731,658 -0.05 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.74
On 2025-08-29		 54.16
On 2025-08-26		 -0.03 -0.05 54.59
On 2025-08-25		 54.16
On 2025-08-26		 -0.79 54.51
10D 54.76
On 2025-08-22		 53.75
On 2025-08-21		 0.58 1.07 54.76
On 2025-08-22		 54.16
On 2025-08-26		 -1.09 54.32
20D 54.76
On 2025-08-22		 52.33
On 2025-08-04		 2.52 4.83 54.76
On 2025-08-22		 54.16
On 2025-08-26		 -1.09 53.83
WTD 54.74
On 2025-08-29		 54.16
On 2025-08-26		 -0.03 -0.05 54.59
On 2025-08-25		 54.16
On 2025-08-26		 -0.79 54.51
MTD 54.76
On 2025-08-22		 51.97
On 2025-08-01		 1.81 3.43 54.76
On 2025-08-22		 54.16
On 2025-08-26		 -1.09 53.75
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
XRT

SPDR S&P Retail ETF

84.19 -1.12 -1.31 4,298,778
FEX

First Trust Large Cap Core AlphaDEX Fund

115.05 -0.31 -0.27 5,948
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.14 +0.02 +0.08 1,570,776
RPG

Invesco S&P 500 Pure Growth ETF

46.97 -0.52 -1.09 236,353
SPYV

SPDR Portfolio S&P 500 Value ETF

54.64 +0.01 +0.02 2,300,693