Skip to main content
One Global ETF (FFND)
NYSEARCA: FFND · Real-Time Price · USD
26.35
-0.01 (-0.03%)
May 30, 2025, 4:00 PM - Market closed

FFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.2226.3826.1426.3526.35-0.03%12,664
May 29, 202526.3726.3726.2526.3626.360.33%16,156
May 28, 202526.4426.4426.2726.2726.27-0.82%6,486
May 27, 202526.4026.5026.3726.4926.491.77%10,918
May 23, 202525.8526.0925.8526.0326.03-0.24%12,264
May 22, 202526.0926.1926.0926.0926.090.20%1,639
May 21, 202526.3726.4326.0326.0426.04-1.40%11,649
May 20, 202526.4526.4526.4126.4126.41-0.21%3,147
May 19, 202526.3426.4726.3426.4726.470.15%8,376
May 16, 202526.2726.4426.2726.4326.430.89%5,864
May 15, 202526.1926.2026.1426.1926.190.70%4,559
May 14, 202526.0526.0525.9526.0126.01-0.38%37,269
May 13, 202525.9426.1825.9426.1126.110.89%11,420
May 12, 202525.7925.9025.7225.8825.882.82%6,050
May 9, 202525.2825.2825.1425.1725.17-0.16%10,908
May 8, 202525.2625.3625.2125.2125.210.70%12,048
May 7, 202525.0525.0524.8925.0425.040.26%16,024
May 6, 202525.0125.0324.9324.9724.97-0.71%11,017
May 5, 202525.1725.2825.1525.1525.15-0.43%8,998
May 2, 202525.1725.3025.1625.2625.261.56%2,367
May 1, 202524.9825.0924.8224.8724.870.20%17,191
Apr 30, 202524.5524.8224.3024.8224.820.12%33,437
Apr 29, 202524.6724.8024.6724.7924.790.45%23,130
Apr 28, 202524.7124.7124.4524.6824.680.37%3,220
Apr 25, 202524.4524.6124.3924.5924.590.16%55,921
Apr 24, 202524.1824.5524.1824.5524.551.99%16,492
Apr 23, 202524.1924.3723.9924.0724.071.31%14,130
Apr 22, 202523.7723.7723.5723.7623.762.54%7,264
Apr 21, 202523.2623.2623.0523.1723.17-2.07%20,062
Apr 17, 202523.7623.7623.6323.6623.660.81%12,778
Apr 16, 202523.6423.6623.2923.4723.47-1.43%34,132
Apr 15, 202523.9623.9623.8123.8123.81-0.38%37,619
Apr 14, 202524.0224.0223.6823.9023.901.06%19,502
Apr 11, 202523.2423.6723.0723.6523.651.81%32,469
Apr 10, 202523.4723.4722.7223.2323.23-3.09%42,611
Apr 9, 202521.9023.9721.9023.9723.978.46%43,724
Apr 8, 202523.2323.2321.8722.1022.10-1.22%48,172
Apr 7, 202521.8623.1121.8622.3722.37-0.82%31,571
Apr 4, 202523.0723.0722.5622.5622.56-5.65%16,839
Apr 3, 202524.0324.1923.9023.9123.91-5.04%8,721
Apr 2, 202525.0125.2125.0125.1825.181.08%18,720
Apr 1, 202524.7525.0124.7524.9124.910.08%8,128
Mar 31, 202524.5824.9824.5624.8924.89-0.28%29,411
Mar 28, 202525.0325.0724.9124.9624.96-1.81%9,854
Mar 27, 202525.4425.5825.4225.4225.42-0.20%16,198
Mar 26, 202525.6925.6925.4225.4725.47-1.19%19,504
Mar 25, 202525.7925.8125.7025.7825.78-0.13%13,328
Mar 24, 202525.7325.8125.7025.8125.811.65%9,944
Mar 21, 202525.3125.5825.2525.3925.39-0.40%43,680
Mar 20, 202525.5825.6825.4625.4925.49-0.31%10,630