Skip to main content
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
117.99
-0.94 (-0.79%)
Oct 31, 2024, 4:00 PM EDT - Market closed

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024118.35118.35117.99117.99117.99-0.79%1,567
Oct 30, 2024118.93118.93118.93118.93118.93-0.19%100
Oct 29, 2024119.16119.16119.16119.16119.16-0.17%100
Oct 28, 2024119.36119.36119.36119.36119.360.73%100
Oct 25, 2024118.49118.49118.49118.49118.49-0.47%100
Oct 24, 2024119.05119.05119.05119.05119.050.22%112
Oct 23, 2024118.95118.95118.79118.79118.79-0.63%900
Oct 22, 2024119.33119.55119.33119.54119.54-0.71%511
Oct 21, 2024120.50120.50120.39120.39120.39-0.97%339
Oct 18, 2024121.57121.57121.57121.57121.570.22%103
Oct 17, 2024121.22121.30121.22121.30121.30-0.01%2,124
Oct 16, 2024121.31121.31121.31121.31121.310.77%144
Oct 15, 2024120.38120.38120.38120.38120.38-0.62%100
Oct 14, 2024119.92121.15119.92121.13121.130.77%700
Oct 11, 2024120.21120.21120.21120.21120.211.11%100
Oct 10, 2024118.98119.00118.89118.89118.89-0.37%346
Oct 9, 2024119.33119.33119.33119.33119.330.74%105
Oct 8, 2024118.45118.45118.45118.45118.450.30%100
Oct 7, 2024118.43118.43118.10118.10118.10-0.80%238
Oct 4, 2024119.05119.05119.05119.05119.050.98%100
Oct 3, 2024117.87117.90117.87117.90117.90-0.29%447
Oct 2, 2024118.07118.24118.06118.24118.24-0.03%407
Oct 1, 2024119.24119.24118.28118.28118.28-0.50%400
Sep 30, 2024118.88118.88118.88118.88118.880.08%100
Sep 27, 2024118.79118.79118.79118.79118.790.28%100
Sep 26, 2024118.46118.46118.46118.46118.460.82%100
Sep 25, 2024117.42117.50117.42117.50117.50-0.63%200
Sep 24, 2024118.28118.28118.19118.24118.240.03%5,708
Sep 23, 2024118.20118.20118.20118.20118.200.24%243
Sep 20, 2024117.62117.92117.62117.92117.52-0.35%418
Sep 19, 2024117.90118.50117.90118.33117.931.45%500
Sep 18, 2024117.77117.77116.64116.64116.24-0.08%500
Sep 17, 2024117.12117.12116.73116.73116.330.34%200
Sep 16, 2024116.07116.33116.06116.33115.930.74%1,249
Sep 13, 2024115.48115.48115.48115.48115.091.37%100
Sep 12, 2024113.92113.92113.92113.92113.530.80%400
Sep 11, 2024113.02113.02113.02113.02112.630.36%229
Sep 10, 2024112.13112.62112.13112.62112.24-0.05%600
Sep 9, 2024112.75112.75112.68112.68112.300.79%200
Sep 6, 2024112.20112.20111.80111.80111.42-1.22%411
Sep 5, 2024113.18113.18113.18113.18112.79-0.88%100
Sep 4, 2024114.18114.18114.18114.18113.79-0.17%300
Sep 3, 2024116.00116.00114.37114.37113.98-2.16%500
Aug 30, 2024116.90116.90116.90116.90116.500.87%200
Aug 29, 2024116.03116.03115.89115.89115.490.23%800
Aug 28, 2024115.73115.73115.20115.62115.23-0.45%900
Aug 27, 2024116.14116.14116.14116.14115.75-0.09%100
Aug 26, 2024116.25116.25116.25116.25115.85-0.28%100
Aug 23, 2024116.54116.58116.54116.58116.181.80%300
Aug 22, 2024114.79114.79114.52114.52114.13-0.56%400
Aug 21, 2024115.00115.17115.00115.17114.781.12%404
Aug 20, 2024114.05114.05113.77113.89113.50-0.52%400
Aug 19, 2024114.46114.48114.29114.48114.090.67%284,700
Aug 16, 2024113.72113.72113.72113.72113.330.19%100
Aug 15, 2024113.51113.51113.51113.51113.121.57%102
Aug 14, 2024111.75111.75111.75111.75111.370.31%100
Aug 13, 2024111.41111.41111.41111.41111.031.35%100
Aug 12, 2024109.93109.93109.93109.93109.56-0.58%300
Aug 9, 2024110.57110.57110.57110.57110.200.42%200
Aug 8, 2024110.26110.26110.11110.11109.732.10%228
Aug 7, 2024107.85107.85107.85107.85107.48-0.92%100
Aug 6, 2024108.85108.85108.85108.85108.481.11%300
Aug 5, 2024107.83107.83107.59107.65107.28-2.38%1,422
Aug 2, 2024110.00110.28110.00110.28109.91-2.40%321
Aug 1, 2024112.99112.99112.99112.99112.60-1.94%200
Jul 31, 2024115.49115.49115.23115.23114.830.66%631
Jul 30, 2024114.22114.48114.22114.48114.090.40%300
Jul 29, 2024114.02114.02114.02114.02113.630.21%349
Jul 26, 2024113.63113.78113.63113.78113.391.56%700
Jul 25, 2024112.03112.03112.03112.03111.650.57%119
Jul 24, 2024113.43113.43111.40111.40111.02-1.84%200
Jul 23, 2024113.91113.91113.49113.49113.10-0.20%414
Jul 22, 2024113.09113.72113.09113.72113.331.02%300
Jul 19, 2024112.57112.57112.57112.57112.18-0.76%200
Jul 18, 2024114.27115.27113.43113.43113.04-0.70%1,520
Jul 17, 2024114.23114.23114.23114.23113.84-1.30%442
Jul 16, 2024114.98115.73114.98115.73115.332.19%1,300
Jul 15, 2024113.48113.57113.25113.25112.860.24%705
Jul 12, 2024112.98112.98112.98112.98112.600.85%311
Jul 11, 2024111.84112.03111.84112.03111.651.40%1,000
Jul 10, 2024110.48110.48110.48110.48110.100.87%100
Jul 9, 2024109.53109.53109.53109.53109.15-0.33%200
Jul 8, 2024109.99109.99109.89109.89109.520.28%325
Jul 5, 2024109.58109.58109.58109.58109.21-0.44%100
Jul 3, 2024110.06110.06110.06110.06109.680.27%100
Jul 2, 2024109.14109.76109.14109.76109.390.14%1,133
Jul 1, 2024109.61109.61109.61109.61109.24-0.69%200
Jun 28, 2024110.37110.37110.37110.37110.000.26%100
Jun 27, 2024110.61110.61110.08110.08109.70-0.03%600
Jun 26, 2024109.91110.11109.82110.11109.74-0.28%1,031
Jun 25, 2024110.18110.42110.18110.42110.04-0.73%314
Jun 24, 2024111.77111.77111.23111.23110.850.11%300
Jun 21, 2024111.11111.11111.11111.11110.370.01%200
Jun 20, 2024111.10111.10111.10111.10110.37-0.29%700
Jun 18, 2024111.42111.42111.42111.42110.690.32%129
Jun 17, 2024111.07111.07111.07111.07110.331.06%200
Jun 14, 2024109.91109.91109.91109.91109.18-1.04%134
Jun 13, 2024111.07111.07111.07111.07110.34-0.31%100
Jun 12, 2024111.62111.76111.41111.41110.671.15%700
Jun 11, 2024110.14110.14110.14110.14109.41-0.32%100