Skip to main content
logo
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
124.92
+0.21 (0.17%)
At close: Jul 18, 2025, 4:00 PM
124.92
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2025124.70124.70124.70124.70124.700.90%111
Jul 16, 2025122.60123.59122.32123.59123.590.33%693
Jul 15, 2025124.50124.50123.19123.19123.19-1.39%917
Jul 14, 2025124.92124.92124.92124.92124.920.50%808
Jul 11, 2025124.30124.30124.30124.30124.30-0.91%59
Jul 10, 2025125.79125.79125.45125.45125.450.26%205
Jul 9, 2025124.72125.12124.72125.12125.120.30%379
Jul 8, 2025125.20125.20124.75124.75124.750.01%188
Jul 7, 2025125.20125.20124.75124.75124.75-0.62%282
Jul 3, 2025125.53125.53125.53125.53125.530.77%59
Jul 2, 2025124.34124.56124.34124.56124.560.17%473
Jul 1, 2025124.43124.81124.36124.36124.360.73%2,504
Jun 30, 2025123.45123.45123.45123.45123.450.52%87
Jun 27, 2025123.44123.44122.82122.82122.820.50%167
Jun 26, 2025122.21122.21122.21122.21122.210.92%28
Jun 25, 2025121.09121.09121.09121.09121.09-0.81%286
Jun 24, 2025122.08122.08122.08122.08122.080.86%128
Jun 23, 2025121.03121.03121.03121.03121.030.66%347
Jun 20, 2025120.24120.24120.24120.24119.820.16%81
Jun 18, 2025120.04120.04120.04120.04119.630.07%146
Jun 17, 2025120.69120.69119.95119.95119.54-0.68%6,989
Jun 16, 2025120.78120.78120.78120.78120.360.99%37
Jun 13, 2025120.94120.94119.60119.60119.19-1.33%488
Jun 12, 2025121.21121.21121.21121.21120.800.32%21
Jun 11, 2025120.82120.82120.82120.82120.41-0.31%115
Jun 10, 2025121.20121.20121.20121.20120.790.10%57
Jun 9, 2025121.09121.09121.09121.09120.67-0.24%154
Jun 6, 2025121.38121.38121.38121.38120.960.96%44
Jun 5, 2025120.76120.76120.22120.22119.81-0.19%607
Jun 4, 2025120.45120.45120.45120.45120.04-0.30%42
Jun 3, 2025120.82120.82120.82120.82120.400.96%30
Jun 2, 2025119.66119.66119.66119.66119.25-0.14%105
May 30, 2025119.83119.83119.83119.83119.420.22%148
May 29, 2025119.57119.57119.57119.57119.160.14%143
May 28, 2025119.41119.41119.41119.41119.00-0.93%106
May 27, 2025120.26120.53120.26120.53120.111.81%297
May 23, 2025118.38118.38118.38118.38117.98-0.35%45
May 22, 2025118.80118.80118.80118.80118.39-0.34%140
May 21, 2025119.20119.20119.20119.20118.80-1.95%91
May 20, 2025121.58121.58121.58121.58121.16-0.34%43
May 19, 2025121.99121.99121.99121.99121.57-69
May 16, 2025121.53122.00121.53122.00121.581.08%2,018
May 15, 2025120.69120.69120.69120.69120.280.71%36
May 14, 2025119.84119.84119.84119.84119.43-0.53%19
May 13, 2025120.47120.47120.47120.47120.060.46%120
May 12, 2025119.92119.92119.92119.92119.512.68%95
May 9, 2025116.79116.79116.79116.79116.39-0.11%86
May 8, 2025116.92116.92116.92116.92116.520.80%242
May 7, 2025115.62115.99115.62115.99115.590.43%399
May 6, 2025114.98115.58114.98115.49115.10-0.47%700