Skip to main content
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
121.38
+1.16 (0.96%)
At close: Jun 6, 2025, 4:00 PM
121.38
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025121.38121.38121.38121.38121.380.96%44
Jun 5, 2025120.76120.76120.22120.22120.22-0.19%607
Jun 4, 2025120.45120.45120.45120.45120.45-0.30%42
Jun 3, 2025120.82120.82120.82120.82120.820.96%30
Jun 2, 2025119.66119.66119.66119.66119.66-0.14%105
May 30, 2025119.83119.83119.83119.83119.830.22%148
May 29, 2025119.57119.57119.57119.57119.570.14%143
May 28, 2025119.41119.41119.41119.41119.41-0.93%106
May 27, 2025120.26120.53120.26120.53120.531.81%297
May 23, 2025118.38118.38118.38118.38118.38-0.35%45
May 22, 2025118.80118.80118.80118.80118.80-0.34%140
May 21, 2025119.20119.20119.20119.20119.20-1.95%91
May 20, 2025121.58121.58121.58121.58121.58-0.34%43
May 19, 2025121.99121.99121.99121.99121.99-69
May 16, 2025121.53122.00121.53122.00122.001.08%2,018
May 15, 2025120.69120.69120.69120.69120.690.71%36
May 14, 2025119.84119.84119.84119.84119.84-0.53%19
May 13, 2025120.47120.47120.47120.47120.470.46%120
May 12, 2025119.92119.92119.92119.92119.922.68%95
May 9, 2025116.79116.79116.79116.79116.79-0.11%86
May 8, 2025116.92116.92116.92116.92116.920.80%242
May 7, 2025115.62115.99115.62115.99115.990.43%399
May 6, 2025114.98115.58114.98115.49115.49-0.47%700
May 5, 2025116.04116.04116.04116.04116.04-0.06%181
May 2, 2025116.11116.11116.11116.11116.111.79%92
May 1, 2025114.28114.28114.07114.07114.070.10%584
Apr 30, 2025111.52113.96111.52113.96113.960.19%304
Apr 29, 2025113.74113.74113.74113.74113.740.53%166
Apr 28, 2025113.06113.24113.06113.15113.150.46%266
Apr 25, 2025112.27112.63112.27112.63112.63-0.22%217
Apr 24, 2025112.87112.87112.87112.87112.871.77%40
Apr 23, 2025110.91110.91110.91110.91110.911.28%232
Apr 22, 2025109.50109.51109.34109.51109.512.36%514
Apr 21, 2025107.01107.01106.98106.98106.98-2.18%204
Apr 17, 2025109.36109.36109.36109.36109.360.73%261
Apr 16, 2025108.45108.58108.40108.58108.58-1.28%1,533
Apr 15, 2025110.80110.80109.98109.98109.98-0.11%677
Apr 14, 2025109.70110.11109.70110.11110.111.03%1,940
Apr 11, 2025108.98108.98108.98108.98108.981.50%127
Apr 10, 2025108.66108.66107.27107.38107.38-3.15%624
Apr 9, 2025110.87110.87110.87110.87110.878.33%245
Apr 8, 2025107.44107.44101.96102.34102.34-1.73%2,168
Apr 7, 2025104.17107.54104.14104.14104.14-0.92%3,509
Apr 4, 2025106.67106.67105.11105.11105.11-5.43%1,340
Apr 3, 2025112.72113.24111.14111.14111.14-5.04%1,001
Apr 2, 2025116.48117.10116.35117.04117.041.24%5,037
Apr 1, 2025115.25115.66114.94115.60115.600.33%3,482
Mar 31, 2025113.28115.33113.28115.22115.220.61%617
Mar 28, 2025116.33116.33114.53114.53114.53-1.57%1,065
Mar 27, 2025116.07116.36116.07116.36116.36-0.39%509