SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
124.20
+0.16 (0.13%)
Aug 8, 2025, 4:00 PM - Market closed
ONEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 124.54 | 124.54 | 124.20 | 124.20 | 124.20 | 0.13% | 157 |
| Aug 7, 2025 | 124.23 | 124.23 | 124.04 | 124.04 | 124.04 | -0.48% | 125 |
| Aug 6, 2025 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | 0.05% | 103 |
| Aug 5, 2025 | 124.27 | 124.58 | 124.27 | 124.58 | 124.58 | -0.28% | 177 |
| Aug 4, 2025 | 124.38 | 124.93 | 124.38 | 124.93 | 124.93 | 1.47% | 189 |
| Aug 1, 2025 | 122.95 | 123.13 | 122.95 | 123.13 | 123.13 | -1.11% | 222 |
| Jul 31, 2025 | 125.75 | 125.75 | 124.50 | 124.50 | 124.50 | -0.70% | 821 |
| Jul 30, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | -0.50% | 47 |
| Jul 29, 2025 | 126.89 | 126.89 | 126.00 | 126.00 | 126.00 | -0.24% | 491 |
| Jul 28, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -0.40% | 89 |
| Jul 25, 2025 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | 0.61% | 63 |
| Jul 24, 2025 | 126.03 | 126.18 | 126.02 | 126.04 | 126.04 | -0.55% | 1,116 |
| Jul 23, 2025 | 126.30 | 126.73 | 126.30 | 126.73 | 126.73 | 0.79% | 1,899 |
| Jul 22, 2025 | 125.02 | 125.74 | 125.02 | 125.74 | 125.74 | 1.00% | 428 |
| Jul 21, 2025 | 125.37 | 125.37 | 124.50 | 124.50 | 124.50 | -0.33% | 434 |
| Jul 18, 2025 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | 0.17% | 121 |
| Jul 17, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.90% | 111 |
| Jul 16, 2025 | 122.60 | 123.59 | 122.32 | 123.59 | 123.59 | 0.33% | 693 |
| Jul 15, 2025 | 124.50 | 124.50 | 123.19 | 123.19 | 123.19 | -1.39% | 917 |
| Jul 14, 2025 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | 0.50% | 808 |
| Jul 11, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.91% | 59 |
| Jul 10, 2025 | 125.79 | 125.79 | 125.45 | 125.45 | 125.45 | 0.26% | 205 |
| Jul 9, 2025 | 124.72 | 125.12 | 124.72 | 125.12 | 125.12 | 0.30% | 379 |
| Jul 8, 2025 | 125.20 | 125.20 | 124.75 | 124.75 | 124.75 | 0.01% | 188 |
| Jul 7, 2025 | 125.20 | 125.20 | 124.75 | 124.75 | 124.75 | -0.62% | 282 |
| Jul 3, 2025 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | 0.77% | 59 |
| Jul 2, 2025 | 124.34 | 124.56 | 124.34 | 124.56 | 124.56 | 0.17% | 473 |
| Jul 1, 2025 | 124.43 | 124.81 | 124.36 | 124.36 | 124.36 | 0.73% | 2,504 |
| Jun 30, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 0.52% | 87 |
| Jun 27, 2025 | 123.44 | 123.44 | 122.82 | 122.82 | 122.82 | 0.50% | 167 |
| Jun 26, 2025 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | 0.92% | 28 |
| Jun 25, 2025 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | -0.81% | 286 |
| Jun 24, 2025 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | 0.86% | 128 |
| Jun 23, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | 0.66% | 347 |
| Jun 20, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 119.82 | 0.16% | 81 |
| Jun 18, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 119.63 | 0.07% | 146 |
| Jun 17, 2025 | 120.69 | 120.69 | 119.95 | 119.95 | 119.54 | -0.68% | 6,989 |
| Jun 16, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.36 | 0.99% | 37 |
| Jun 13, 2025 | 120.94 | 120.94 | 119.60 | 119.60 | 119.19 | -1.33% | 488 |
| Jun 12, 2025 | 121.21 | 121.21 | 121.21 | 121.21 | 120.80 | 0.32% | 21 |
| Jun 11, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.41 | -0.31% | 115 |
| Jun 10, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.79 | 0.10% | 57 |
| Jun 9, 2025 | 121.09 | 121.09 | 121.09 | 121.09 | 120.67 | -0.24% | 154 |
| Jun 6, 2025 | 121.38 | 121.38 | 121.38 | 121.38 | 120.96 | 0.96% | 44 |
| Jun 5, 2025 | 120.76 | 120.76 | 120.22 | 120.22 | 119.81 | -0.19% | 607 |
| Jun 4, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.04 | -0.30% | 42 |
| Jun 3, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.40 | 0.96% | 30 |
| Jun 2, 2025 | 119.66 | 119.66 | 119.66 | 119.66 | 119.25 | -0.14% | 105 |
| May 30, 2025 | 119.83 | 119.83 | 119.83 | 119.83 | 119.42 | 0.22% | 148 |
| May 29, 2025 | 119.57 | 119.57 | 119.57 | 119.57 | 119.16 | 0.14% | 143 |