SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
108.58
-1.41 (-1.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ONEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | 0.73% | 261 |
| Apr 16, 2025 | 108.45 | 108.58 | 108.40 | 108.58 | 108.58 | -1.28% | 1,533 |
| Apr 15, 2025 | 110.80 | 110.80 | 109.98 | 109.98 | 109.98 | -0.11% | 677 |
| Apr 14, 2025 | 109.70 | 110.11 | 109.70 | 110.11 | 110.11 | 1.03% | 1,940 |
| Apr 11, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 1.50% | 127 |
| Apr 10, 2025 | 108.66 | 108.66 | 107.27 | 107.38 | 107.38 | -3.15% | 624 |
| Apr 9, 2025 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | 8.33% | 245 |
| Apr 8, 2025 | 107.44 | 107.44 | 101.96 | 102.34 | 102.34 | -1.73% | 2,168 |
| Apr 7, 2025 | 104.17 | 107.54 | 104.14 | 104.14 | 104.14 | -0.92% | 3,509 |
| Apr 4, 2025 | 106.67 | 106.67 | 105.11 | 105.11 | 105.11 | -5.43% | 1,340 |
| Apr 3, 2025 | 112.72 | 113.24 | 111.14 | 111.14 | 111.14 | -5.04% | 1,001 |
| Apr 2, 2025 | 116.48 | 117.10 | 116.35 | 117.04 | 117.04 | 1.24% | 5,037 |
| Apr 1, 2025 | 115.25 | 115.66 | 114.94 | 115.60 | 115.60 | 0.33% | 3,482 |
| Mar 31, 2025 | 113.28 | 115.33 | 113.28 | 115.22 | 115.22 | 0.61% | 617 |
| Mar 28, 2025 | 116.33 | 116.33 | 114.53 | 114.53 | 114.53 | -1.57% | 1,065 |
| Mar 27, 2025 | 116.07 | 116.36 | 116.07 | 116.36 | 116.36 | -0.39% | 509 |
| Mar 26, 2025 | 117.00 | 117.00 | 116.81 | 116.81 | 116.81 | -0.33% | 782 |
| Mar 25, 2025 | 117.44 | 117.60 | 117.20 | 117.20 | 117.20 | -0.18% | 690 |
| Mar 24, 2025 | 116.86 | 117.41 | 116.86 | 117.41 | 117.41 | 1.69% | 497 |
| Mar 21, 2025 | 115.45 | 115.46 | 115.45 | 115.46 | 115.07 | -0.55% | 466 |
| Mar 20, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 115.71 | -0.45% | 92 |
| Mar 19, 2025 | 116.63 | 116.63 | 116.63 | 116.63 | 116.24 | 1.13% | 327 |
| Mar 18, 2025 | 115.33 | 115.33 | 115.33 | 115.33 | 114.94 | -0.75% | 326 |
| Mar 17, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 115.80 | 1.41% | 197 |
| Mar 14, 2025 | 114.58 | 114.58 | 114.58 | 114.58 | 114.19 | 2.26% | 256 |
| Mar 13, 2025 | 112.80 | 112.80 | 112.05 | 112.05 | 111.67 | -1.38% | 473 |
| Mar 12, 2025 | 113.73 | 113.73 | 113.61 | 113.61 | 113.23 | -0.30% | 665 |
| Mar 11, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.57 | -0.99% | 152 |
| Mar 10, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 114.71 | -1.78% | 177 |
| Mar 7, 2025 | 114.99 | 117.18 | 114.99 | 117.18 | 116.78 | 0.77% | 1,178 |
| Mar 6, 2025 | 116.28 | 116.28 | 116.28 | 116.28 | 115.88 | -1.43% | 157 |
| Mar 5, 2025 | 117.97 | 117.97 | 117.97 | 117.97 | 117.56 | 0.99% | 177 |
| Mar 4, 2025 | 116.81 | 116.81 | 116.81 | 116.81 | 116.41 | -1.54% | 147 |
| Mar 3, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.23 | -1.49% | 338 |
| Feb 28, 2025 | 120.43 | 120.43 | 120.43 | 120.43 | 120.02 | 0.96% | 184 |
| Feb 27, 2025 | 119.28 | 119.28 | 119.28 | 119.28 | 118.88 | -1.03% | 126 |
| Feb 26, 2025 | 120.82 | 121.34 | 120.52 | 120.52 | 120.11 | 0.04% | 309 |
| Feb 25, 2025 | 120.48 | 120.48 | 120.48 | 120.48 | 120.07 | 0.12% | 117 |
| Feb 24, 2025 | 120.33 | 120.33 | 120.33 | 120.33 | 119.92 | -0.02% | 184 |
| Feb 21, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 119.95 | -2.02% | 112 |
| Feb 20, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.43 | -0.67% | 139 |
| Feb 19, 2025 | 123.64 | 123.68 | 123.64 | 123.68 | 123.26 | 0.04% | 319 |
| Feb 18, 2025 | 123.34 | 123.63 | 123.33 | 123.63 | 123.21 | 0.51% | 521 |
| Feb 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.58 | -0.05% | 120 |
| Feb 13, 2025 | 122.31 | 123.07 | 122.31 | 123.07 | 122.65 | 0.87% | 463 |
| Feb 12, 2025 | 121.89 | 122.00 | 121.89 | 122.00 | 121.59 | -0.67% | 366 |
| Feb 11, 2025 | 123.16 | 123.16 | 122.81 | 122.83 | 122.41 | -0.27% | 454 |
| Feb 10, 2025 | 123.16 | 123.16 | 122.88 | 123.15 | 122.74 | 0.15% | 519 |
| Feb 7, 2025 | 123.61 | 123.61 | 122.93 | 122.97 | 122.55 | -0.56% | 1,033 |
| Feb 6, 2025 | 123.93 | 123.93 | 123.66 | 123.66 | 123.24 | -0.10% | 1,001 |