One Global ETF (FFND)
NYSEARCA: FFND · Real-Time Price · USD
30.31
-0.04 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
FFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.45 | 30.45 | 30.30 | 30.31 | 30.31 | -0.13% | 184,603 |
| Dec 4, 2025 | 30.32 | 30.36 | 30.29 | 30.35 | 30.35 | -0.01% | 5,995 |
| Dec 3, 2025 | 30.19 | 30.37 | 30.19 | 30.35 | 30.35 | 0.83% | 3,746 |
| Dec 2, 2025 | 30.06 | 30.17 | 30.02 | 30.11 | 30.10 | 0.31% | 6,124 |
| Dec 1, 2025 | 29.92 | 30.09 | 29.92 | 30.01 | 30.01 | -0.35% | 5,974 |
| Nov 28, 2025 | 30.10 | 30.13 | 30.09 | 30.12 | 30.12 | 0.45% | 2,214 |
| Nov 26, 2025 | 29.97 | 30.07 | 29.94 | 29.98 | 29.98 | 0.62% | 15,473 |
| Nov 25, 2025 | 29.54 | 29.81 | 29.54 | 29.80 | 29.80 | 1.20% | 10,174 |
| Nov 24, 2025 | 29.33 | 29.48 | 29.33 | 29.45 | 29.45 | 1.02% | 7,909 |
| Nov 21, 2025 | 29.35 | 29.35 | 29.15 | 29.15 | 29.15 | 0.83% | 12,651 |
| Nov 20, 2025 | 29.19 | 29.22 | 28.84 | 28.91 | 28.91 | -1.58% | 28,072 |
| Nov 19, 2025 | 29.25 | 29.42 | 29.24 | 29.37 | 29.37 | -0.12% | 22,668 |
| Nov 18, 2025 | 29.22 | 29.53 | 29.22 | 29.41 | 29.41 | -0.24% | 21,848 |
| Nov 17, 2025 | 29.75 | 29.81 | 29.42 | 29.48 | 29.48 | -1.15% | 2,409 |
| Nov 14, 2025 | 29.89 | 29.99 | 29.83 | 29.83 | 29.83 | -0.38% | 9,582 |
| Nov 13, 2025 | 30.27 | 30.27 | 29.91 | 29.94 | 29.94 | -1.37% | 18,226 |
| Nov 12, 2025 | 30.40 | 30.43 | 30.35 | 30.36 | 30.36 | -0.06% | 20,035 |
| Nov 11, 2025 | 30.20 | 30.38 | 30.20 | 30.37 | 30.37 | 0.71% | 23,974 |
| Nov 10, 2025 | 30.22 | 30.23 | 30.16 | 30.16 | 30.16 | 1.07% | 10,159 |
| Nov 7, 2025 | 29.61 | 29.85 | 29.61 | 29.84 | 29.84 | 0.10% | 21,000 |
| 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 | 29.86 | -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 |