Skip to main content
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
116.79
-0.13 (-0.11%)
At close: May 9, 2025, 4:00 PM
116.79
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025116.92116.92116.92116.92116.920.80%242
May 7, 2025115.62115.99115.62115.99115.990.43%399
May 6, 2025114.98115.58114.98115.49115.49-0.47%700
May 5, 2025116.04116.04116.04116.04116.04-0.06%181
May 2, 2025116.11116.11116.11116.11116.111.79%92
May 1, 2025114.28114.28114.07114.07114.070.10%584
Apr 30, 2025111.52113.96111.52113.96113.960.19%304
Apr 29, 2025113.74113.74113.74113.74113.740.53%166
Apr 28, 2025113.06113.24113.06113.15113.150.46%266
Apr 25, 2025112.27112.63112.27112.63112.63-0.22%217
Apr 24, 2025112.87112.87112.87112.87112.871.77%40
Apr 23, 2025110.91110.91110.91110.91110.911.28%232
Apr 22, 2025109.50109.51109.34109.51109.512.36%514
Apr 21, 2025107.01107.01106.98106.98106.98-2.18%204
Apr 17, 2025109.36109.36109.36109.36109.360.73%261
Apr 16, 2025108.45108.58108.40108.58108.58-1.28%1,533
Apr 15, 2025110.80110.80109.98109.98109.98-0.11%677
Apr 14, 2025109.70110.11109.70110.11110.111.03%1,940
Apr 11, 2025108.98108.98108.98108.98108.981.50%127
Apr 10, 2025108.66108.66107.27107.38107.38-3.15%624
Apr 9, 2025110.87110.87110.87110.87110.878.33%245
Apr 8, 2025107.44107.44101.96102.34102.34-1.73%2,168
Apr 7, 2025104.17107.54104.14104.14104.14-0.92%3,509
Apr 4, 2025106.67106.67105.11105.11105.11-5.43%1,340
Apr 3, 2025112.72113.24111.14111.14111.14-5.04%1,001
Apr 2, 2025116.48117.10116.35117.04117.041.24%5,037
Apr 1, 2025115.25115.66114.94115.60115.600.33%3,482
Mar 31, 2025113.28115.33113.28115.22115.220.61%617
Mar 28, 2025116.33116.33114.53114.53114.53-1.57%1,065
Mar 27, 2025116.07116.36116.07116.36116.36-0.39%509
Mar 26, 2025117.00117.00116.81116.81116.81-0.33%782
Mar 25, 2025117.44117.60117.20117.20117.20-0.18%690
Mar 24, 2025116.86117.41116.86117.41117.411.69%497
Mar 21, 2025115.45115.46115.45115.46115.07-0.55%466
Mar 20, 2025116.10116.10116.10116.10115.71-0.45%92
Mar 19, 2025116.63116.63116.63116.63116.241.13%327
Mar 18, 2025115.33115.33115.33115.33114.94-0.75%326
Mar 17, 2025116.20116.20116.20116.20115.801.41%197
Mar 14, 2025114.58114.58114.58114.58114.192.26%256
Mar 13, 2025112.80112.80112.05112.05111.67-1.38%473
Mar 12, 2025113.73113.73113.61113.61113.23-0.30%665
Mar 11, 2025113.96113.96113.96113.96113.57-0.99%152
Mar 10, 2025115.10115.10115.10115.10114.71-1.78%177
Mar 7, 2025114.99117.18114.99117.18116.780.77%1,178
Mar 6, 2025116.28116.28116.28116.28115.88-1.43%157
Mar 5, 2025117.97117.97117.97117.97117.560.99%177
Mar 4, 2025116.81116.81116.81116.81116.41-1.54%147
Mar 3, 2025118.63118.63118.63118.63118.23-1.49%338
Feb 28, 2025120.43120.43120.43120.43120.020.96%184
Feb 27, 2025119.28119.28119.28119.28118.88-1.03%126