Skip to main content
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
120.60
+2.04 (1.72%)
At close: Dec 20, 2024, 11:57 AM
119.91
-0.69 (-0.57%)
After-hours: Dec 20, 2024, 8:00 PM EST

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024120.60120.60119.91119.91119.911.14%492
Dec 19, 2024118.73119.00118.56118.56118.56-0.30%1,232
Dec 18, 2024122.85122.85118.91118.91118.91-3.11%531
Dec 17, 2024122.73122.73122.73122.73122.73-0.94%44
Dec 16, 2024123.89123.89123.89123.89123.89-0.19%182
Dec 13, 2024124.12124.12124.12124.12124.12-0.45%79
Dec 12, 2024124.69124.69124.69124.69124.69-0.53%87
Dec 11, 2024125.25125.35125.25125.35125.350.50%310
Dec 10, 2024124.73124.73124.73124.73124.73-1.02%280
Dec 9, 2024126.01126.01126.01126.01126.01-0.95%482
Dec 6, 2024127.19127.22127.19127.22127.22-0.03%261
Dec 5, 2024127.56127.56127.27127.27127.27-0.54%369
Dec 4, 2024127.58127.95127.57127.95127.950.21%2,897
Dec 3, 2024127.69127.69127.69127.69127.69-0.12%111
Dec 2, 2024127.78127.84127.78127.84127.84-0.24%196
Nov 29, 2024128.14128.14128.14128.14128.140.32%17
Nov 27, 2024127.73127.73127.73127.73127.73-0.41%44
Nov 26, 2024128.27128.27128.26128.26128.26-0.12%308
Nov 25, 2024128.90128.90128.42128.42128.421.08%671
Nov 22, 2024127.04127.04127.04127.04127.041.14%129
Nov 21, 2024125.61125.61125.61125.61125.611.61%23
Nov 20, 2024123.62123.62123.62123.62123.620.50%125
Nov 19, 2024123.00123.00123.00123.00123.000.04%63
Nov 18, 2024122.95122.95122.95122.95122.950.24%323
Nov 15, 2024122.61122.66122.61122.66122.66-0.85%380
Nov 14, 2024124.91124.91123.71123.71123.71-0.79%496
Nov 13, 2024125.23125.25124.63124.70124.70-0.22%92,410
Nov 12, 2024125.09125.09124.98124.98124.98-0.69%262
Nov 11, 2024126.11126.11125.85125.85125.850.64%363
Nov 8, 2024125.19125.19125.04125.04125.040.61%212
Nov 7, 2024124.29124.29124.29124.29124.292.78%199
Nov 6, 2024120.93120.93120.93120.93120.931.00%284
Nov 5, 2024119.73119.73119.73119.73119.731.43%76
Nov 4, 2024118.25118.25118.04118.04118.040.13%219
Nov 1, 2024117.97117.97117.89117.89117.89-0.09%1,046
Oct 31, 2024118.35118.35117.99117.99117.99-0.79%1,567
Oct 30, 2024118.93118.93118.93118.93118.93-0.19%98
Oct 29, 2024119.16119.16119.16119.16119.16-0.17%15
Oct 28, 2024119.36119.36119.36119.36119.360.73%83
Oct 25, 2024118.49118.49118.49118.49118.49-0.46%43
Oct 24, 2024119.05119.05119.05119.05119.050.22%112
Oct 23, 2024118.95118.95118.79118.79118.79-0.63%858
Oct 22, 2024119.33119.55119.33119.54119.54-0.71%511
Oct 21, 2024120.50120.50120.39120.39120.39-0.97%339
Oct 18, 2024121.57121.57121.57121.57121.570.22%103
Oct 17, 2024121.22121.30121.22121.30121.30-0.01%2,124
Oct 16, 2024121.31121.31121.31121.31121.310.77%144
Oct 15, 2024120.38120.38120.38120.38120.38-0.61%46
Oct 14, 2024119.92121.15119.92121.13121.130.76%671
Oct 11, 2024120.21120.21120.21120.21120.211.11%23
Oct 10, 2024118.98119.00118.89118.89118.89-0.37%346
Oct 9, 2024119.33119.33119.33119.33119.330.74%105
Oct 8, 2024118.45118.45118.45118.45118.450.30%43
Oct 7, 2024118.43118.43118.10118.10118.10-0.79%238
Oct 4, 2024119.05119.05119.05119.05119.050.97%75
Oct 3, 2024117.87117.90117.87117.90117.90-0.28%447
Oct 2, 2024118.07118.24118.06118.24118.24-0.04%407
Oct 1, 2024119.24119.24118.28118.28118.28-0.50%378
Sep 30, 2024118.88118.88118.88118.88118.880.07%37
Sep 27, 2024118.79118.79118.79118.79118.790.28%21
Sep 26, 2024118.46118.46118.46118.46118.460.81%96
Sep 25, 2024117.42117.50117.42117.50117.50-0.63%188
Sep 24, 2024118.28118.28118.19118.24118.240.03%5,708
Sep 23, 2024118.20118.20118.20118.20118.200.24%243
Sep 20, 2024117.62117.92117.62117.92117.52-0.35%418
Sep 19, 2024117.90118.50117.90118.33117.931.45%475
Sep 18, 2024117.77117.77116.64116.64116.25-0.07%478
Sep 17, 2024117.12117.12116.73116.73116.330.34%174
Sep 16, 2024116.07116.33116.06116.33115.930.74%1,249
Sep 13, 2024115.48115.48115.48115.48115.091.37%2
Sep 12, 2024113.92113.92113.92113.92113.530.80%361
Sep 11, 2024113.02113.02113.02113.02112.630.35%229
Sep 10, 2024112.13112.62112.13112.62112.24-0.06%578
Sep 9, 2024112.75112.75112.68112.68112.300.79%154
Sep 6, 2024112.20112.20111.80111.80111.42-1.22%411
Sep 5, 2024113.18113.18113.18113.18112.80-0.88%44
Sep 4, 2024114.18114.18114.18114.18113.80-0.16%286
Sep 3, 2024116.00116.00114.37114.37113.98-2.17%478
Aug 30, 2024116.90116.90116.90116.90116.510.87%189
Aug 29, 2024116.03116.03115.89115.89115.500.23%782
Aug 28, 2024115.73115.73115.20115.62115.23-0.45%854
Aug 27, 2024116.14116.14116.14116.14115.75-0.09%69
Aug 26, 2024116.25116.25116.25116.25115.85-0.29%82
Aug 23, 2024116.54116.58116.54116.58116.191.80%255
Aug 22, 2024114.79114.79114.53114.53114.14-0.56%361
Aug 21, 2024115.00115.17115.00115.17114.781.13%404
Aug 20, 2024114.05114.05113.77113.89113.51-0.51%367
Aug 19, 2024114.46114.48114.29114.48114.090.67%284,677
Aug 16, 2024113.72113.72113.72113.72113.330.19%37
Aug 15, 2024113.51113.51113.51113.51113.121.57%102
Aug 14, 2024111.75111.75111.75111.75111.370.31%19
Aug 13, 2024111.41111.41111.41111.41111.031.34%2
Aug 12, 2024109.93109.93109.93109.93109.56-0.58%266
Aug 9, 2024110.57110.57110.57110.57110.200.43%181
Aug 8, 2024110.26110.26110.11110.11109.732.09%228
Aug 7, 2024107.85107.85107.85107.85107.48-0.92%16
Aug 6, 2024108.85108.85108.85108.85108.481.11%254
Aug 5, 2024107.83107.83107.59107.65107.29-2.39%1,422
Aug 2, 2024110.00110.28110.00110.28109.91-2.39%321
Aug 1, 2024112.99112.99112.99112.99112.61-1.94%168