Skip to main content
logo
SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
107.70
+1.00 (0.94%)
Jun 26, 2025, 4:00 PM - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025106.92107.70106.92107.70107.700.94%9,519
Jun 25, 2025107.90107.90106.70106.70106.70-1.18%29,865
Jun 24, 2025107.85108.22107.56107.97107.970.40%16,690
Jun 23, 2025106.77107.55106.20107.55107.55-0.27%9,557
Jun 20, 2025108.14108.33107.57107.83106.920.23%11,769
Jun 18, 2025108.09108.09107.58107.59106.67-0.06%13,378
Jun 17, 2025108.19108.48107.57107.66106.74-0.81%11,267
Jun 16, 2025108.52108.96108.31108.54107.610.72%13,615
Jun 13, 2025108.58108.85107.65107.76106.85-1.13%8,280
Jun 12, 2025108.25109.00108.25109.00108.070.29%9,241
Jun 11, 2025108.95109.07108.56108.68107.76-0.14%10,309
Jun 10, 2025108.35109.13108.35108.83107.910.49%12,117
Jun 9, 2025108.28108.84108.03108.30107.380.30%11,269
Jun 6, 2025107.72107.98107.61107.98107.061.09%114,488
Jun 5, 2025106.81107.41106.73106.82105.91-0.28%13,988
Jun 4, 2025107.70107.83107.12107.12106.21-0.64%11,107
Jun 3, 2025107.21107.90106.79107.81106.900.66%55,328
Jun 2, 2025107.22107.22106.01107.11106.19-0.23%8,403
May 30, 2025106.98107.56106.85107.36106.440.02%6,970
May 29, 2025107.28107.39106.55107.34106.420.42%15,089
May 28, 2025107.91108.00106.89106.89105.98-0.93%11,087
May 27, 2025107.30107.95106.77107.89106.981.68%13,356
May 23, 2025105.35106.37105.35106.11105.21-0.20%11,934
May 22, 2025106.28106.85105.63106.32105.42-0.33%16,104
May 21, 2025108.48108.48106.67106.67105.76-2.19%17,895
May 20, 2025109.07109.60108.98109.06108.13-0.14%20,384
May 19, 2025108.46109.34108.46109.21108.28-0.07%11,655
May 16, 2025108.26109.30108.26109.29108.361.14%11,137
May 15, 2025106.79108.10106.79108.06107.140.97%15,975
May 14, 2025107.93107.93106.92107.02106.11-0.80%23,256
May 13, 2025108.27108.27107.88107.88106.96-0.21%50,845
May 12, 2025108.14108.40107.66108.12107.202.40%17,921
May 9, 2025105.70105.96105.50105.59104.690.05%63,426
May 8, 2025105.23106.42105.21105.53104.630.75%38,336
May 7, 2025105.06105.30104.33104.75103.850.21%16,585
May 6, 2025104.57105.07104.33104.52103.63-0.57%45,189
May 5, 2025104.99105.74104.81105.12104.23-0.56%14,510
May 2, 2025105.17105.81104.95105.71104.811.57%14,354
May 1, 2025104.42105.07104.08104.08103.19-0.06%33,621
Apr 30, 2025103.55104.16102.34104.14103.250.03%32,138
Apr 29, 2025103.31104.28103.31104.11103.230.24%38,224
Apr 28, 2025103.25103.98102.90103.87102.980.55%42,013
Apr 25, 2025103.01103.30102.73103.29102.41-0.49%11,156
Apr 24, 2025102.73103.89102.55103.80102.921.15%32,775
Apr 23, 2025103.82104.19102.26102.62101.750.33%13,002
Apr 22, 2025101.02102.45101.02102.29101.422.26%92,481
Apr 21, 2025101.01101.0199.09100.0399.18-1.63%16,426
Apr 17, 2025100.79102.46100.79101.69100.821.14%18,056
Apr 16, 2025101.33101.92100.18100.5499.69-0.85%18,056
Apr 15, 2025101.72102.15101.35101.40100.54-0.43%35,064