One Global ETF (FFND)
NYSEARCA: FFND · Real-Time Price · USD
29.81
-0.16 (-0.53%)
Nov 6, 2025, 4:00 PM EST - Market closed
FFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 29.83 | 29.97 | 29.80 | 29.81 | 29.81 | -0.53% | 161,754 |
| Nov 5, 2025 | 30.08 | 30.09 | 29.97 | 29.97 | 29.97 | 0.07% | 24,807 |
| Nov 4, 2025 | 30.01 | 30.02 | 29.95 | 29.95 | 29.95 | -0.93% | 7,109 |
| Nov 3, 2025 | 30.12 | 30.30 | 30.12 | 30.23 | 30.23 | -0.10% | 19,207 |
| Oct 31, 2025 | 30.32 | 30.35 | 30.16 | 30.26 | 30.26 | 0.23% | 64,140 |
| Oct 30, 2025 | 30.31 | 30.36 | 30.11 | 30.19 | 30.19 | -0.20% | 20,143 |
| Oct 29, 2025 | 30.47 | 30.47 | 30.12 | 30.25 | 30.25 | -0.39% | 17,694 |
| Oct 28, 2025 | 30.40 | 30.46 | 30.36 | 30.37 | 30.37 | -0.14% | 21,903 |
| Oct 27, 2025 | 30.25 | 30.48 | 30.25 | 30.41 | 30.41 | 0.86% | 38,463 |
| Oct 24, 2025 | 30.08 | 30.23 | 30.08 | 30.15 | 30.15 | 0.55% | 30,672 |
| Oct 23, 2025 | 29.86 | 30.06 | 29.86 | 29.99 | 29.99 | 0.69% | 12,836 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.66 | 29.78 | 29.78 | -0.87% | 28,595 |
| Oct 21, 2025 | 29.98 | 30.15 | 29.98 | 30.04 | 30.04 | 0.10% | 9,439 |
| Oct 20, 2025 | 29.86 | 30.11 | 29.83 | 30.01 | 30.01 | 1.07% | 6,782 |
| Oct 17, 2025 | 29.55 | 29.71 | 29.55 | 29.69 | 29.69 | 0.27% | 3,974 |
| Oct 16, 2025 | 29.85 | 29.85 | 29.47 | 29.61 | 29.61 | -0.34% | 16,885 |
| Oct 15, 2025 | 29.85 | 29.85 | 29.69 | 29.71 | 29.71 | 0.20% | 20,123 |
| Oct 14, 2025 | 29.30 | 29.84 | 29.30 | 29.65 | 29.65 | 0.08% | 10,692 |
| Oct 13, 2025 | 29.43 | 29.72 | 29.43 | 29.63 | 29.63 | 1.75% | 8,024 |
| Oct 10, 2025 | 29.93 | 29.93 | 29.12 | 29.12 | 29.12 | -2.88% | 12,725 |
| Oct 9, 2025 | 30.01 | 30.02 | 29.90 | 29.98 | 29.98 | -0.39% | 9,823 |
| Oct 8, 2025 | 30.08 | 30.18 | 30.04 | 30.10 | 30.10 | 0.74% | 77,344 |
| Oct 7, 2025 | 29.85 | 29.91 | 29.77 | 29.88 | 29.88 | -0.64% | 37,857 |
| Oct 6, 2025 | 30.11 | 30.18 | 30.07 | 30.07 | 30.07 | 0.27% | 5,896 |
| Oct 3, 2025 | 30.10 | 30.19 | 29.99 | 29.99 | 29.99 | -0.02% | 22,543 |
| Oct 2, 2025 | 30.00 | 30.03 | 29.96 | 30.00 | 30.00 | 0.23% | 6,663 |
| Oct 1, 2025 | 29.85 | 29.96 | 29.85 | 29.93 | 29.93 | 0.20% | 9,979 |
| Sep 30, 2025 | 29.88 | 29.88 | 29.71 | 29.87 | 29.87 | -0.16% | 18,428 |
| Sep 29, 2025 | 29.92 | 29.93 | 29.84 | 29.91 | 29.91 | 0.23% | 4,726 |
| Sep 26, 2025 | 29.79 | 29.85 | 29.79 | 29.84 | 29.84 | 0.52% | 20,929 |
| Sep 25, 2025 | 29.57 | 29.69 | 29.53 | 29.69 | 29.69 | -0.14% | 120,549 |
| Sep 24, 2025 | 29.94 | 29.94 | 29.73 | 29.73 | 29.73 | -0.42% | 88,753 |
| Sep 23, 2025 | 30.07 | 30.07 | 29.83 | 29.86 | 29.86 | -0.68% | 12,517 |
| Sep 22, 2025 | 29.87 | 30.08 | 29.87 | 30.06 | 30.06 | 0.51% | 15,943 |
| Sep 19, 2025 | 29.89 | 29.94 | 29.81 | 29.91 | 29.91 | 0.02% | 14,592 |
| Sep 18, 2025 | 29.90 | 29.94 | 29.87 | 29.90 | 29.90 | 0.92% | 12,752 |
| Sep 17, 2025 | 29.71 | 29.78 | 29.55 | 29.63 | 29.63 | 0.17% | 7,769 |
| Sep 16, 2025 | 29.51 | 29.60 | 29.47 | 29.58 | 29.58 | 0.14% | 8,263 |
| Sep 15, 2025 | 29.55 | 29.58 | 29.49 | 29.54 | 29.54 | 0.23% | 6,220 |
| Sep 12, 2025 | 29.56 | 29.56 | 29.45 | 29.47 | 29.47 | -0.44% | 18,409 |
| Sep 11, 2025 | 29.52 | 29.61 | 29.52 | 29.60 | 29.60 | 1.23% | 16,110 |
| Sep 10, 2025 | 29.37 | 29.37 | 29.17 | 29.24 | 29.24 | -0.42% | 23,767 |
| Sep 9, 2025 | 29.28 | 29.36 | 29.28 | 29.36 | 29.36 | 0.10% | 11,754 |
| Sep 8, 2025 | 29.29 | 29.35 | 29.25 | 29.33 | 29.33 | 0.34% | 13,094 |
| Sep 5, 2025 | 29.39 | 29.39 | 29.11 | 29.23 | 29.23 | -0.10% | 10,284 |
| Sep 4, 2025 | 29.07 | 29.30 | 29.07 | 29.26 | 29.26 | 0.69% | 13,200 |
| Sep 3, 2025 | 29.00 | 29.06 | 28.89 | 29.06 | 29.06 | 0.36% | 9,497 |
| Sep 2, 2025 | 28.89 | 28.96 | 28.74 | 28.96 | 28.96 | -0.56% | 7,770 |
| Aug 29, 2025 | 29.12 | 29.15 | 29.08 | 29.12 | 29.12 | -0.64% | 14,979 |
| Aug 28, 2025 | 29.24 | 29.33 | 29.23 | 29.31 | 29.31 | 0.45% | 10,616 |