Skip to main content
logo
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
129.51
+0.47 (0.36%)
Nov 28, 2025, 1:00 PM EST - Market closed

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025129.15129.66129.15129.51129.510.36%511
Nov 26, 2025129.04129.04129.04129.04129.040.60%320
Nov 25, 2025128.27128.27128.27128.27128.271.62%51
Nov 24, 2025126.00126.22126.00126.22126.220.67%650
Nov 21, 2025124.17125.39124.17125.39125.391.88%967
Nov 20, 2025123.07123.07123.07123.07123.07-1.37%202
Nov 19, 2025124.78124.78124.78124.78124.78-0.23%71
Nov 18, 2025124.28125.07124.28125.07125.060.13%257
Nov 17, 2025124.90124.90124.90124.90124.90-1.44%356
Nov 14, 2025126.73126.73126.73126.73126.73-0.29%49
Nov 13, 2025127.10127.10127.10127.10127.10-1.45%119
Nov 12, 2025128.97128.97128.97128.97128.970.36%107
Nov 11, 2025128.51128.51128.51128.51128.510.19%180
Nov 10, 2025128.04128.27128.04128.27128.270.72%337
Nov 7, 2025126.18127.36126.14127.36127.360.99%843
Nov 6, 2025126.11126.11126.11126.11126.11-0.88%315
Nov 5, 2025126.54127.23126.54127.23127.230.85%485
Nov 4, 2025126.23126.23126.16126.16126.16-0.85%438
Nov 3, 2025126.28127.24126.28127.24127.24-0.18%324
Oct 31, 2025127.56127.56127.46127.46127.460.39%954
Oct 30, 2025126.97126.97126.97126.97126.97-0.46%119
Oct 29, 2025128.65128.65127.55127.55127.55-0.89%258
Oct 28, 2025128.70128.70128.70128.70128.70-0.84%120
Oct 27, 2025129.79129.79129.79129.79129.790.43%280
Oct 24, 2025129.23129.23129.23129.23129.230.40%48
Oct 23, 2025128.72128.72128.72128.72128.720.68%390
Oct 22, 2025127.86127.86127.86127.86127.86-0.82%188
Oct 21, 2025128.63128.93128.63128.91128.910.53%377
Oct 20, 2025128.39128.40128.18128.24128.240.94%751
Oct 17, 2025127.04127.04127.04127.04127.040.36%194
Oct 16, 2025127.77128.05126.58126.58126.58-1.07%473
Oct 15, 2025128.78128.78127.94127.94127.940.06%1,052
Oct 14, 2025126.71127.86126.71127.86127.860.91%2,335
Oct 13, 2025126.27126.82126.27126.70126.701.25%756
Oct 10, 2025128.19128.19125.13125.13125.13-2.32%619
Oct 9, 2025128.18128.18128.10128.10128.10-0.88%1,665
Oct 8, 2025129.17129.24129.17129.24129.240.61%382
Oct 7, 2025128.63128.76128.20128.46128.46-0.58%8,758
Oct 6, 2025129.21129.21129.21129.21129.210.11%64
Oct 3, 2025129.07129.07129.07129.07129.070.11%101
Oct 2, 2025128.43128.92128.43128.92128.920.31%652
Oct 1, 2025128.63128.63128.52128.52128.52-0.19%186
Sep 30, 2025128.77128.77128.77128.77128.770.02%33
Sep 29, 2025128.74128.74128.74128.74128.740.08%93
Sep 26, 2025128.15128.68128.15128.64128.641.03%1,314
Sep 25, 2025127.31127.34127.31127.34127.33-0.81%725
Sep 24, 2025128.37128.37128.37128.37128.37-0.42%155
Sep 23, 2025128.92128.92128.92128.92128.920.05%154
Sep 22, 2025128.86128.86128.86128.86128.86-0.26%312
Sep 19, 2025129.19129.19129.19129.19128.78-0.27%80