Skip to main content
logo
One Global ETF (FFND)
NYSEARCA: FFND · Real-Time Price · USD
27.77
+0.17 (0.62%)
At close: Jun 30, 2025, 4:00 PM
27.77
0.00 (0.00%)
After-hours: Jun 30, 2025, 4:10 PM EDT

FFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202527.6727.7727.6727.77-0.62%3,042
Jun 27, 202527.4627.6027.4627.6027.600.77%5,193
Jun 26, 202527.4027.4327.3927.3927.390.68%246,010
Jun 25, 202527.1727.2327.1727.2127.21-0.06%1,959
Jun 24, 202527.0527.2327.0527.2227.221.38%14,792
Jun 23, 202526.6926.8526.4926.8526.850.80%8,399
Jun 20, 202526.6026.6426.6026.6426.64-0.36%1,078
Jun 18, 202526.7926.8526.7326.7326.730.03%9,995
Jun 17, 202526.8326.8326.7226.7226.72-0.77%3,976
Jun 16, 202526.8726.9526.8626.9326.931.36%4,591
Jun 13, 202526.8026.8026.5726.5726.57-1.70%9,301
Jun 12, 202526.9627.0326.9227.0327.030.37%4,107
Jun 11, 202527.0427.0726.8926.9326.93-0.30%2,248
Jun 10, 202526.9527.0226.9127.0127.010.06%12,175
Jun 9, 202526.9827.0626.9826.9926.990.01%12,793
Jun 6, 202526.9527.0126.9526.9926.990.94%8,889
Jun 5, 202526.7426.8726.7326.7426.74-0.06%6,602
Jun 4, 202526.7726.7926.7626.7626.760.48%1,298
Jun 3, 202526.4426.6726.4426.6326.630.75%2,523
Jun 2, 202526.4526.4726.4326.4326.430.30%3,384
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