SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
116.36
-0.45 (-0.39%)
At close: Mar 27, 2025, 4:00 PM
112.86
-3.50 (-3.01%)
After-hours: Mar 27, 2025, 4:08 PM EST
ONEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 123.78 | 123.78 | 123.78 | 123.78 | 123.36 | 0.64% | 75 |
| Feb 4, 2025 | 122.99 | 122.99 | 122.99 | 122.99 | 122.57 | 0.24% | 255 |
| Feb 3, 2025 | 121.35 | 122.72 | 121.35 | 122.70 | 122.28 | -0.63% | 713 |
| Jan 31, 2025 | 123.47 | 123.47 | 123.47 | 123.47 | 123.05 | -0.85% | 92 |
| Jan 30, 2025 | 124.66 | 124.66 | 124.52 | 124.52 | 124.10 | 1.03% | 241 |
| Jan 29, 2025 | 123.53 | 123.53 | 123.26 | 123.26 | 122.84 | -0.27% | 261 |
| Jan 28, 2025 | 123.59 | 123.59 | 123.59 | 123.59 | 123.17 | -0.12% | 227 |
| Jan 27, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.32 | -0.54% | 483 |
| Jan 24, 2025 | 124.41 | 124.41 | 124.41 | 124.41 | 123.99 | -0.15% | 236 |
| Jan 23, 2025 | 123.83 | 124.60 | 123.83 | 124.60 | 124.18 | 0.19% | 585 |
| Jan 22, 2025 | 124.63 | 124.65 | 124.36 | 124.36 | 123.94 | -0.26% | 836 |
| Jan 21, 2025 | 124.42 | 124.68 | 124.42 | 124.68 | 124.26 | 1.32% | 442 |
| Jan 17, 2025 | 122.63 | 123.48 | 122.63 | 123.05 | 122.63 | 0.44% | 777 |
| Jan 16, 2025 | 121.86 | 122.51 | 121.50 | 122.51 | 122.09 | 0.86% | 639 |