One Global ETF (FFND)
NYSEARCA: FFND · Real-Time Price · USD
24.79
+0.11 (0.45%)
Apr 29, 2025, 3:43 PM EDT - Market closed
FFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.71 | 24.71 | 24.45 | 24.68 | 24.68 | 0.37% | 3,220 |
| Apr 25, 2025 | 24.45 | 24.61 | 24.39 | 24.59 | 24.59 | 0.16% | 55,921 |
| Apr 24, 2025 | 24.18 | 24.55 | 24.18 | 24.55 | 24.55 | 1.99% | 16,492 |
| Apr 23, 2025 | 24.19 | 24.37 | 23.99 | 24.07 | 24.07 | 1.31% | 14,130 |
| Apr 22, 2025 | 23.77 | 23.77 | 23.57 | 23.76 | 23.76 | 2.54% | 7,264 |
| Apr 21, 2025 | 23.26 | 23.26 | 23.05 | 23.17 | 23.17 | -2.07% | 20,062 |
| Apr 17, 2025 | 23.76 | 23.76 | 23.63 | 23.66 | 23.66 | 0.81% | 12,778 |
| Apr 16, 2025 | 23.64 | 23.66 | 23.29 | 23.47 | 23.47 | -1.43% | 34,132 |
| Apr 15, 2025 | 23.96 | 23.96 | 23.81 | 23.81 | 23.81 | -0.38% | 37,619 |
| Apr 14, 2025 | 24.02 | 24.02 | 23.68 | 23.90 | 23.90 | 1.06% | 19,502 |
| Apr 11, 2025 | 23.24 | 23.67 | 23.07 | 23.65 | 23.65 | 1.81% | 32,469 |
| Apr 10, 2025 | 23.47 | 23.47 | 22.72 | 23.23 | 23.23 | -3.09% | 42,611 |
| Apr 9, 2025 | 21.90 | 23.97 | 21.90 | 23.97 | 23.97 | 8.46% | 43,724 |
| Apr 8, 2025 | 23.23 | 23.23 | 21.87 | 22.10 | 22.10 | -1.22% | 48,172 |
| Apr 7, 2025 | 21.86 | 23.11 | 21.86 | 22.37 | 22.37 | -0.82% | 31,571 |
| Apr 4, 2025 | 23.07 | 23.07 | 22.56 | 22.56 | 22.56 | -5.65% | 16,839 |
| Apr 3, 2025 | 24.03 | 24.19 | 23.90 | 23.91 | 23.91 | -5.04% | 8,721 |
| Apr 2, 2025 | 25.01 | 25.21 | 25.01 | 25.18 | 25.18 | 1.08% | 18,720 |
| Apr 1, 2025 | 24.75 | 25.01 | 24.75 | 24.91 | 24.91 | 0.08% | 8,128 |
| Mar 31, 2025 | 24.58 | 24.98 | 24.56 | 24.89 | 24.89 | -0.28% | 29,411 |
| Mar 28, 2025 | 25.03 | 25.07 | 24.91 | 24.96 | 24.96 | -1.81% | 9,854 |
| Mar 27, 2025 | 25.44 | 25.58 | 25.42 | 25.42 | 25.42 | -0.20% | 16,198 |
| Mar 26, 2025 | 25.69 | 25.69 | 25.42 | 25.47 | 25.47 | -1.19% | 19,504 |
| Mar 25, 2025 | 25.79 | 25.81 | 25.70 | 25.78 | 25.78 | -0.13% | 13,328 |
| Mar 24, 2025 | 25.73 | 25.81 | 25.70 | 25.81 | 25.81 | 1.65% | 9,944 |
| Mar 21, 2025 | 25.31 | 25.58 | 25.25 | 25.39 | 25.39 | -0.40% | 43,680 |
| Mar 20, 2025 | 25.58 | 25.68 | 25.46 | 25.49 | 25.49 | -0.31% | 10,630 |
| Mar 19, 2025 | 25.45 | 25.67 | 25.40 | 25.57 | 25.57 | 1.47% | 5,761 |
| Mar 18, 2025 | 25.32 | 25.35 | 25.20 | 25.20 | 25.20 | -1.04% | 33,552 |
| Mar 17, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 25.47 | 1.04% | 4,976 |
| Mar 14, 2025 | 24.96 | 25.21 | 24.96 | 25.21 | 25.21 | 2.21% | 35,255 |
| Mar 13, 2025 | 24.86 | 24.93 | 24.66 | 24.66 | 24.66 | -1.64% | 118,782 |
| Mar 12, 2025 | 24.99 | 25.11 | 24.89 | 25.07 | 25.07 | 0.89% | 23,283 |
| Mar 11, 2025 | 24.80 | 25.04 | 24.68 | 24.85 | 24.85 | -0.48% | 29,708 |
| Mar 10, 2025 | 25.17 | 25.20 | 24.86 | 24.97 | 24.97 | -2.73% | 29,096 |
| Mar 7, 2025 | 25.63 | 25.67 | 25.33 | 25.67 | 25.67 | 0.20% | 13,831 |
| Mar 6, 2025 | 25.87 | 25.87 | 25.59 | 25.62 | 25.62 | -1.69% | 10,653 |
| Mar 5, 2025 | 25.80 | 26.11 | 25.80 | 26.06 | 26.06 | 1.60% | 11,218 |
| Mar 4, 2025 | 25.67 | 26.10 | 25.57 | 25.65 | 25.65 | -1.43% | 9,123 |
| Mar 3, 2025 | 26.29 | 26.59 | 25.87 | 26.02 | 26.02 | -1.40% | 6,419 |
| Feb 28, 2025 | 26.09 | 26.39 | 26.09 | 26.39 | 26.39 | 1.36% | 8,700 |
| Feb 27, 2025 | 26.26 | 26.26 | 26.04 | 26.04 | 26.04 | -1.10% | 5,477 |
| Feb 26, 2025 | 26.42 | 26.50 | 26.31 | 26.33 | 26.33 | 0.26% | 6,835 |
| Feb 25, 2025 | 26.09 | 26.30 | 26.09 | 26.26 | 26.26 | -0.16% | 6,734 |
| Feb 24, 2025 | 26.39 | 26.42 | 26.30 | 26.30 | 26.30 | -0.45% | 7,970 |
| Feb 21, 2025 | 26.95 | 26.95 | 26.41 | 26.42 | 26.42 | -2.14% | 13,337 |
| Feb 20, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | -0.60% | 3,422 |
| Feb 19, 2025 | 27.16 | 27.18 | 27.16 | 27.16 | 27.16 | -0.33% | 4,053 |
| Feb 18, 2025 | 27.21 | 27.25 | 27.14 | 27.25 | 27.25 | 0.46% | 9,087 |
| Feb 14, 2025 | 27.19 | 27.19 | 27.07 | 27.12 | 27.12 | 0.38% | 2,132 |