Skip to main content
logo
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
138.31
-0.93 (-0.66%)
Apr 10, 2026, 4:00 PM EDT - Market closed

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026138.31138.31138.31138.31138.31-0.67%219
Apr 9, 2026139.25139.25139.24139.24139.240.26%392
Apr 8, 2026138.29138.89138.29138.89138.892.63%484
Apr 7, 2026135.54135.54134.87135.33135.320.04%2,804
Apr 6, 2026134.78135.27134.78135.27135.270.48%2,651
Apr 2, 2026134.63134.63134.63134.63134.630.24%143
Apr 1, 2026134.85134.85134.30134.30134.300.92%707
Mar 31, 2026132.30133.08132.30133.08133.082.30%383
Mar 30, 2026130.00130.09130.00130.09130.09-0.85%367
Mar 27, 2026132.27132.27131.20131.20131.20-1.09%1,050
Mar 26, 2026132.69132.80132.64132.64132.64-1.32%516
Mar 25, 2026134.57134.57134.42134.42134.420.60%280
Mar 24, 2026133.55133.61133.55133.61133.610.65%322
Mar 23, 2026132.80132.80132.75132.75132.751.05%235
Mar 20, 2026133.12133.12131.37131.37130.88-1.86%1,455
Mar 19, 2026133.86133.86133.86133.86133.350.11%119
Mar 18, 2026135.08135.08133.71133.71133.21-1.16%296
Mar 17, 2026135.49135.49135.28135.28134.770.73%403
Mar 16, 2026134.30134.30134.30134.30133.790.87%206
Mar 13, 2026133.36133.36133.14133.14132.64-0.15%281
Mar 12, 2026133.33133.33133.33133.33132.83-1.57%32
Mar 11, 2026135.45135.45135.45135.45134.95-0.02%194
Mar 10, 2026135.48135.48135.48135.48134.97-0.57%52
Mar 9, 2026136.26136.26136.26136.26135.750.60%112
Mar 6, 2026135.45135.45135.45135.45134.94-1.63%67
Mar 5, 2026138.55138.55136.89137.69137.18-1.16%3,669
Mar 4, 2026139.46139.52139.31139.31138.780.42%678
Mar 3, 2026137.68138.72137.68138.72138.20-1.56%572
Mar 2, 2026140.32141.08140.22140.93140.400.21%2,617
Feb 27, 2026140.08140.63140.08140.63140.11-0.24%477
Feb 26, 2026140.97140.97140.97140.97140.450.32%201
Feb 25, 2026140.53140.53140.53140.53140.000.35%190
Feb 24, 2026139.85140.04139.85140.04139.520.97%3,076
Feb 23, 2026138.73138.73138.70138.70138.18-1.31%288
Feb 20, 2026140.51140.54140.51140.54140.010.54%331
Feb 19, 2026139.78139.78139.78139.78139.26-0.30%81
Feb 18, 2026140.19140.20140.19140.20139.680.72%581
Feb 17, 2026139.20139.20139.20139.20138.68-0.24%215
Feb 13, 2026139.92139.92139.23139.53139.011.05%1,366
Feb 12, 2026138.07138.08138.07138.08137.56-1.53%1,264
Feb 11, 2026140.17140.23140.17140.23139.700.54%343
Feb 10, 2026139.40139.47139.40139.47138.95-0.04%2,505
Feb 9, 2026139.53139.53139.53139.53139.010.08%53
Feb 6, 2026139.42139.42139.42139.42138.892.57%319
Feb 5, 2026135.83135.92135.83135.92135.41-0.62%557
Feb 4, 2026136.70137.17136.70136.77136.260.44%296
Feb 3, 2026136.17136.17136.17136.17135.660.15%71
Feb 2, 2026135.96135.96135.96135.96135.450.87%381
Jan 30, 2026134.78134.78134.78134.78134.28-0.81%133
Jan 29, 2026136.65136.65135.47135.88135.37-0.13%943