SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
129.24
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
ONEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 129.17 | 129.24 | 129.17 | 129.24 | 129.24 | 0.61% | 382 |
| Oct 7, 2025 | 128.63 | 128.76 | 128.20 | 128.46 | 128.46 | -0.58% | 8,758 |
| Oct 6, 2025 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | 0.11% | 64 |
| Oct 3, 2025 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | 0.11% | 101 |
| Oct 2, 2025 | 128.43 | 128.92 | 128.43 | 128.92 | 128.92 | 0.31% | 652 |
| Oct 1, 2025 | 128.63 | 128.63 | 128.52 | 128.52 | 128.52 | -0.19% | 186 |
| Sep 30, 2025 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | 0.02% | 33 |
| Sep 29, 2025 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | 0.08% | 93 |
| Sep 26, 2025 | 128.15 | 128.68 | 128.15 | 128.64 | 128.64 | 1.03% | 1,314 |
| Sep 25, 2025 | 127.31 | 127.34 | 127.31 | 127.34 | 127.34 | -0.81% | 725 |
| Sep 24, 2025 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | -0.42% | 155 |
| Sep 23, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | 0.05% | 154 |
| Sep 22, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | -0.26% | 312 |
| Sep 19, 2025 | 129.19 | 129.19 | 129.19 | 129.19 | 128.78 | -0.27% | 80 |
| Sep 18, 2025 | 129.39 | 129.54 | 129.39 | 129.54 | 129.13 | 0.80% | 495 |
| Sep 17, 2025 | 128.85 | 128.85 | 128.51 | 128.51 | 128.10 | 0.11% | 766 |
| Sep 16, 2025 | 128.37 | 128.37 | 128.37 | 128.37 | 127.97 | -0.38% | 61 |
| Sep 15, 2025 | 128.87 | 128.87 | 128.87 | 128.87 | 128.46 | -0.28% | 107 |
| Sep 12, 2025 | 129.87 | 130.00 | 129.23 | 129.23 | 128.83 | -0.71% | 1,112 |
| Sep 11, 2025 | 129.94 | 130.15 | 129.94 | 130.15 | 129.74 | 1.52% | 461 |
| Sep 10, 2025 | 128.36 | 128.36 | 128.20 | 128.20 | 127.80 | -0.14% | 311 |
| Sep 9, 2025 | 128.08 | 128.38 | 128.08 | 128.38 | 127.98 | -0.29% | 354 |
| Sep 8, 2025 | 128.11 | 128.76 | 128.11 | 128.76 | 128.35 | 0.21% | 391 |
| Sep 5, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 128.08 | 0.10% | 138 |
| Sep 4, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 127.95 | 0.92% | 246 |
| Sep 3, 2025 | 127.18 | 127.18 | 127.18 | 127.18 | 126.78 | -0.08% | 109 |
| Sep 2, 2025 | 127.29 | 127.29 | 127.29 | 127.29 | 126.89 | -0.47% | 82 |
| Aug 29, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.48 | -0.35% | 105 |
| Aug 28, 2025 | 128.33 | 128.33 | 128.33 | 128.33 | 127.92 | 0.04% | 107 |
| Aug 27, 2025 | 128.28 | 128.28 | 128.28 | 128.28 | 127.88 | 0.49% | 133 |
| Aug 26, 2025 | 127.45 | 127.66 | 127.42 | 127.66 | 127.26 | 0.18% | 868 |
| Aug 25, 2025 | 127.43 | 127.43 | 127.43 | 127.43 | 127.03 | -0.59% | 163 |
| Aug 22, 2025 | 128.18 | 128.18 | 128.18 | 128.18 | 127.78 | 1.93% | 139 |
| Aug 21, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.36 | -0.24% | 114 |
| Aug 20, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 125.67 | - | 221 |
| Aug 19, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 125.66 | 0.14% | 120 |
| Aug 18, 2025 | 125.89 | 125.89 | 125.89 | 125.89 | 125.49 | 0.17% | 185 |
| Aug 15, 2025 | 125.44 | 125.68 | 125.44 | 125.68 | 125.28 | -0.32% | 152 |
| Aug 14, 2025 | 126.03 | 126.08 | 125.56 | 126.08 | 125.69 | -0.86% | 1,883 |
| Aug 13, 2025 | 125.87 | 127.18 | 125.74 | 127.18 | 126.78 | 1.29% | 509 |
| Aug 12, 2025 | 124.29 | 125.56 | 124.29 | 125.56 | 125.17 | 1.56% | 692 |
| Aug 11, 2025 | 124.17 | 124.17 | 123.63 | 123.63 | 123.24 | -0.46% | 431 |
| Aug 8, 2025 | 124.54 | 124.54 | 124.20 | 124.20 | 123.81 | 0.13% | 157 |
| Aug 7, 2025 | 124.23 | 124.23 | 124.04 | 124.04 | 123.65 | -0.48% | 125 |
| Aug 6, 2025 | 124.64 | 124.64 | 124.64 | 124.64 | 124.25 | 0.05% | 103 |
| Aug 5, 2025 | 124.27 | 124.58 | 124.27 | 124.58 | 124.18 | -0.28% | 177 |
| Aug 4, 2025 | 124.38 | 124.93 | 124.38 | 124.93 | 124.54 | 1.47% | 189 |
| Aug 1, 2025 | 122.95 | 123.13 | 122.95 | 123.13 | 122.74 | -1.11% | 222 |
| Jul 31, 2025 | 125.75 | 125.75 | 124.50 | 124.50 | 124.11 | -0.70% | 821 |
| Jul 30, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 124.98 | -0.50% | 47 |