Skip to main content
logo
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
134.65
+0.19 (0.14%)
At close: Jan 12, 2026, 4:00 PM EST
134.65
0.00 (0.00%)
After-hours: Jan 12, 2026, 8:00 PM EST

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026134.44134.65134.29134.65134.650.14%79,417
Jan 9, 2026134.32134.67134.23134.47134.470.73%83,721
Jan 8, 2026133.57133.57133.29133.49133.490.57%5,275
Jan 7, 2026133.33133.33132.60132.73132.73-1.11%20,336
Jan 6, 2026134.22134.22134.22134.22134.211.29%48
Jan 5, 2026132.59132.72132.51132.51132.511.23%16,259
Jan 2, 2026130.90130.90130.90130.90130.901.16%50
Dec 31, 2025129.37129.40129.37129.40129.40-1.01%686
Dec 30, 2025130.73130.73130.73130.73130.73-0.22%277
Dec 29, 2025130.97131.01130.97131.01131.01-0.41%442
Dec 26, 2025131.55131.55131.55131.55131.55-190
Dec 24, 2025131.44131.55131.44131.55131.550.41%308
Dec 23, 2025131.17131.18130.93131.01131.01-0.26%394,570
Dec 22, 2025131.22131.36131.22131.36131.360.36%619
Dec 19, 2025130.89130.89130.89130.89130.440.54%82
Dec 18, 2025130.57130.80129.87130.18129.740.43%1,232
Dec 17, 2025129.63129.63129.63129.63129.19-0.48%350
Dec 16, 2025130.33130.34130.25130.25129.81-0.45%9,857
Dec 15, 2025130.85130.85130.84130.84130.39-0.08%547
Dec 12, 2025130.95130.95130.95130.95130.51-0.81%201
Dec 11, 2025132.02132.02132.01132.01131.560.89%1,342
Dec 10, 2025130.88130.90130.85130.85130.411.39%1,110
Dec 9, 2025128.92129.50128.92129.06128.62-0.02%736
Dec 8, 2025129.24129.24129.09129.09128.65-0.51%747
Dec 5, 2025129.75129.75129.75129.75129.310.11%62
Dec 4, 2025129.61129.61129.61129.61129.160.26%113
Dec 3, 2025129.21129.27129.21129.27128.830.55%574
Dec 2, 2025128.57128.57128.57128.57128.13-0.09%122
Dec 1, 2025128.80128.80128.69128.69128.25-0.64%224
Nov 28, 2025129.15129.66129.15129.51129.070.36%511
Nov 26, 2025129.04129.04129.04129.04128.600.60%320
Nov 25, 2025128.27128.27128.27128.27127.831.62%51
Nov 24, 2025126.00126.22126.00126.22125.790.67%650
Nov 21, 2025124.17125.39124.17125.39124.961.88%967
Nov 20, 2025123.07123.07123.07123.07122.65-1.37%202
Nov 19, 2025124.78124.78124.78124.78124.35-0.23%71
Nov 18, 2025124.28125.07124.28125.07124.640.13%257
Nov 17, 2025124.90124.90124.90124.90124.48-1.44%356
Nov 14, 2025126.73126.73126.73126.73126.30-0.29%49
Nov 13, 2025127.10127.10127.10127.10126.67-1.45%119
Nov 12, 2025128.97128.97128.97128.97128.530.36%107
Nov 11, 2025128.51128.51128.51128.51128.070.19%180
Nov 10, 2025128.04128.27128.04128.27127.830.72%337
Nov 7, 2025126.18127.36126.14127.36126.920.99%843
Nov 6, 2025126.11126.11126.11126.11125.68-0.88%315
Nov 5, 2025126.54127.23126.54127.23126.790.85%485
Nov 4, 2025126.23126.23126.16126.16125.73-0.85%438
Nov 3, 2025126.28127.24126.28127.24126.81-0.18%324
Oct 31, 2025127.56127.56127.46127.46127.030.39%954
Oct 30, 2025126.97126.97126.97126.97126.54-0.46%119