Skip to main content
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
120.36
-3.27 (-2.65%)
At close: Feb 19, 2025, 3:44 PM
123.68
+3.32 (2.76%)
After-hours: Feb 19, 2025, 4:10 PM EST

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025120.36120.36120.36120.36120.36-2.02%112
Feb 20, 2025122.85122.85122.85122.85122.85-0.67%139
Feb 19, 2025123.64123.68123.64123.68123.680.04%319
Feb 18, 2025123.34123.63123.33123.63123.630.51%521
Feb 14, 2025123.00123.00123.00123.00123.00-0.05%120
Feb 13, 2025122.31123.07122.31123.07123.070.87%463
Feb 12, 2025121.89122.00121.89122.00122.00-0.67%366
Feb 11, 2025123.16123.16122.81122.83122.83-0.27%454
Feb 10, 2025123.16123.16122.88123.15123.150.15%519
Feb 7, 2025123.61123.61122.93122.97122.97-0.56%1,033
Feb 6, 2025123.93123.93123.66123.66123.66-0.10%1,001
Feb 5, 2025123.78123.78123.78123.78123.780.64%75
Feb 4, 2025122.99122.99122.99122.99122.990.24%255
Feb 3, 2025121.35122.72121.35122.70122.70-0.63%713
Jan 31, 2025123.47123.47123.47123.47123.47-0.85%92
Jan 30, 2025124.66124.66124.52124.52124.521.03%241
Jan 29, 2025123.53123.53123.26123.26123.26-0.27%261
Jan 28, 2025123.59123.59123.59123.59123.59-0.12%227
Jan 27, 2025123.74123.74123.74123.74123.74-0.54%483
Jan 24, 2025124.41124.41124.41124.41124.41-0.15%236
Jan 23, 2025123.83124.60123.83124.60124.600.19%585
Jan 22, 2025124.63124.65124.36124.36124.36-0.26%836
Jan 21, 2025124.42124.68124.42124.68124.681.32%442
Jan 17, 2025122.63123.48122.63123.05123.050.44%777
Jan 16, 2025121.86122.51121.50122.51122.510.86%639
Jan 15, 2025121.53121.53121.47121.47121.471.05%308
Jan 14, 2025119.55120.21119.34120.21120.211.10%1,013
Jan 13, 2025118.50118.91118.50118.91118.910.55%247
Jan 10, 2025118.26118.26118.26118.26118.26-1.24%174
Jan 8, 2025119.74119.74119.74119.74119.740.31%97
Jan 7, 2025119.00119.37119.00119.37119.37-0.40%480
Jan 6, 2025119.84119.84119.84119.84119.840.17%143
Jan 3, 2025119.86119.86119.64119.64119.641.05%1,295
Jan 2, 2025119.33119.34118.40118.40118.40-0.16%1,053
Dec 31, 2024118.59118.59118.59118.59118.59-0.14%183
Dec 30, 2024118.06118.76118.06118.76118.76-0.82%650
Dec 27, 2024120.15120.15119.55119.73119.73-0.92%543
Dec 26, 2024120.52120.84120.52120.84120.840.28%346
Dec 24, 2024119.83120.51119.83120.51120.510.66%155
Dec 23, 2024119.17119.72119.17119.72119.72-0.16%634
Dec 20, 2024120.60120.60119.91119.91119.441.14%492
Dec 19, 2024118.73119.00118.56118.56118.10-0.30%1,232
Dec 18, 2024122.85122.85118.91118.91118.45-3.11%531
Dec 17, 2024122.73122.73122.73122.73122.25-0.94%44
Dec 16, 2024123.89123.89123.89123.89123.41-0.19%182
Dec 13, 2024124.12124.12124.12124.12123.64-0.45%79
Dec 12, 2024124.69124.69124.69124.69124.20-0.53%87
Dec 11, 2024125.25125.35125.25125.35124.860.50%310
Dec 10, 2024124.73124.73124.73124.73124.24-1.02%280
Dec 9, 2024126.01126.01126.01126.01125.53-0.95%482
Dec 6, 2024127.19127.22127.19127.22126.73-0.03%261
Dec 5, 2024127.56127.56127.27127.27126.77-0.54%369
Dec 4, 2024127.58127.95127.57127.95127.460.21%2,897
Dec 3, 2024127.69127.69127.69127.69127.19-0.12%111
Dec 2, 2024127.78127.84127.78127.84127.35-0.24%196
Nov 29, 2024128.14128.14128.14128.14127.650.32%17
Nov 27, 2024127.73127.73127.73127.73127.24-0.41%44
Nov 26, 2024128.27128.27128.26128.26127.77-0.12%308
Nov 25, 2024128.90128.90128.42128.42127.921.08%671
Nov 22, 2024127.04127.04127.04127.04126.551.14%129
Nov 21, 2024125.61125.61125.61125.61125.121.61%23
Nov 20, 2024123.62123.62123.62123.62123.140.50%125
Nov 19, 2024123.00123.00123.00123.00122.530.04%63
Nov 18, 2024122.95122.95122.95122.95122.480.24%323
Nov 15, 2024122.61122.66122.61122.66122.18-0.85%380
Nov 14, 2024124.91124.91123.71123.71123.24-0.79%496
Nov 13, 2024125.23125.25124.63124.70124.22-0.22%92,410
Nov 12, 2024125.09125.09124.98124.98124.50-0.69%262
Nov 11, 2024126.11126.11125.85125.85125.360.64%363
Nov 8, 2024125.19125.19125.04125.04124.560.61%212
Nov 7, 2024124.29124.29124.29124.29123.812.78%199
Nov 6, 2024120.93120.93120.93120.93120.461.00%284
Nov 5, 2024119.73119.73119.73119.73119.271.43%76
Nov 4, 2024118.25118.25118.04118.04117.580.13%219
Nov 1, 2024117.97117.97117.89117.89117.43-0.09%1,046
Oct 31, 2024118.35118.35117.99117.99117.53-0.79%1,567
Oct 30, 2024118.93118.93118.93118.93118.47-0.19%98
Oct 29, 2024119.16119.16119.16119.16118.70-0.17%15
Oct 28, 2024119.36119.36119.36119.36118.900.73%83
Oct 25, 2024118.49118.49118.49118.49118.03-0.46%43
Oct 24, 2024119.05119.05119.05119.05118.590.22%112
Oct 23, 2024118.95118.95118.79118.79118.33-0.63%858
Oct 22, 2024119.33119.55119.33119.54119.08-0.71%511
Oct 21, 2024120.50120.50120.39120.39119.93-0.97%339
Oct 18, 2024121.57121.57121.57121.57121.100.22%103
Oct 17, 2024121.22121.30121.22121.30120.83-0.01%2,124
Oct 16, 2024121.31121.31121.31121.31120.840.77%144
Oct 15, 2024120.38120.38120.38120.38119.92-0.61%46
Oct 14, 2024119.92121.15119.92121.13120.660.76%671
Oct 11, 2024120.21120.21120.21120.21119.751.11%23
Oct 10, 2024118.98119.00118.89118.89118.43-0.37%346
Oct 9, 2024119.33119.33119.33119.33118.870.74%105
Oct 8, 2024118.45118.45118.45118.45118.000.30%43
Oct 7, 2024118.43118.43118.10118.10117.65-0.79%238
Oct 4, 2024119.05119.05119.05119.05118.590.97%75
Oct 3, 2024117.87117.90117.87117.90117.44-0.28%447
Oct 2, 2024118.07118.24118.06118.24117.78-0.04%407
Oct 1, 2024119.24119.24118.28118.28117.82-0.50%378
Sep 30, 2024118.88118.88118.88118.88118.420.07%37
Sep 27, 2024118.79118.79118.79118.79118.330.28%21