SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
122.82
+0.61 (0.50%)
Jun 27, 2025, 4:00 PM - Market closed

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025123.44123.44122.82122.82122.820.50%167
Jun 26, 2025122.21122.21122.21122.21122.210.92%28
Jun 25, 2025121.09121.09121.09121.09121.09-0.81%286
Jun 24, 2025122.08122.08122.08122.08122.080.86%128
Jun 23, 2025121.03121.03121.03121.03121.030.66%347
Jun 20, 2025120.24120.24120.24120.24119.820.16%81
Jun 18, 2025120.04120.04120.04120.04119.630.07%146
Jun 17, 2025120.69120.69119.95119.95119.54-0.68%6,989
Jun 16, 2025120.78120.78120.78120.78120.360.99%37
Jun 13, 2025120.94120.94119.60119.60119.19-1.33%488
Jun 12, 2025121.21121.21121.21121.21120.800.32%21
Jun 11, 2025120.82120.82120.82120.82120.41-0.31%115
Jun 10, 2025121.20121.20121.20121.20120.790.10%57
Jun 9, 2025121.09121.09121.09121.09120.67-0.24%154
Jun 6, 2025121.38121.38121.38121.38120.960.96%44
Jun 5, 2025120.76120.76120.22120.22119.81-0.19%607
Jun 4, 2025120.45120.45120.45120.45120.04-0.30%42
Jun 3, 2025120.82120.82120.82120.82120.400.96%30
Jun 2, 2025119.66119.66119.66119.66119.25-0.14%105
May 30, 2025119.83119.83119.83119.83119.420.22%148
May 29, 2025119.57119.57119.57119.57119.160.14%143
May 28, 2025119.41119.41119.41119.41119.00-0.93%106
May 27, 2025120.26120.53120.26120.53120.111.81%297
May 23, 2025118.38118.38118.38118.38117.98-0.35%45
May 22, 2025118.80118.80118.80118.80118.39-0.34%140
May 21, 2025119.20119.20119.20119.20118.80-1.95%91
May 20, 2025121.58121.58121.58121.58121.16-0.34%43
May 19, 2025121.99121.99121.99121.99121.57-69
May 16, 2025121.53122.00121.53122.00121.581.08%2,018
May 15, 2025120.69120.69120.69120.69120.280.71%36
May 14, 2025119.84119.84119.84119.84119.43-0.53%19
May 13, 2025120.47120.47120.47120.47120.060.46%120
May 12, 2025119.92119.92119.92119.92119.512.68%95
May 9, 2025116.79116.79116.79116.79116.39-0.11%86
May 8, 2025116.92116.92116.92116.92116.520.80%242
May 7, 2025115.62115.99115.62115.99115.590.43%399
May 6, 2025114.98115.58114.98115.49115.10-0.47%700
May 5, 2025116.04116.04116.04116.04115.64-0.06%181
May 2, 2025116.11116.11116.11116.11115.711.79%92
May 1, 2025114.28114.28114.07114.07113.680.10%584
Apr 30, 2025111.52113.96111.52113.96113.560.19%304
Apr 29, 2025113.74113.74113.74113.74113.350.53%166
Apr 28, 2025113.06113.24113.06113.15112.760.46%266
Apr 25, 2025112.27112.63112.27112.63112.25-0.22%217
Apr 24, 2025112.87112.87112.87112.87112.491.77%40
Apr 23, 2025110.91110.91110.91110.91110.531.28%232
Apr 22, 2025109.50109.51109.34109.51109.142.36%514
Apr 21, 2025107.01107.01106.98106.98106.62-2.18%204
Apr 17, 2025109.36109.36109.36109.36108.990.73%261
Apr 16, 2025108.45108.58108.40108.58108.20-1.28%1,533