ONEFUND S&P 500® (INDEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.30
+0.01 (0.02%)
Jun 4, 2025, 4:00 PM EDT
INDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.02% |
| Jun 3, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.57% |
| Jun 2, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.41% |
| May 30, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| May 29, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.41% |
| May 28, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.56% |
| May 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 2.05% |
| May 23, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.65% |
| May 22, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.05% |
| May 21, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -1.61% |
| May 20, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.37% |
| May 19, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.09% |
| May 16, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.72% |
| May 15, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.43% |
| May 14, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.11% |
| May 13, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.73% |
| May 12, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 3.24% |
| May 9, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.06% |
| May 8, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.58% |
| May 7, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.44% |
| May 6, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.77% |
| May 5, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.63% |
| May 2, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.46% |
| May 1, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.63% |
| Apr 30, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.15% |
| Apr 29, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.60% |
| Apr 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.06% |
| Apr 25, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.72% |
| Apr 24, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 2.01% |
| Apr 23, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.67% |
| Apr 22, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 2.51% |
| Apr 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.35% |
| Apr 17, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.14% |
| Apr 16, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.24% |
| Apr 15, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.18% |
| Apr 14, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.79% |
| Apr 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 1.81% |
| Apr 10, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -3.44% |
| Apr 9, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 9.55% |
| Apr 8, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.59% |
| Apr 7, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.25% |
| Apr 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -5.94% |
| Apr 3, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -4.80% |
| Apr 2, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.66% |
| Apr 1, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.36% |
| Mar 31, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.59% |
| Mar 28, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -1.98% |
| Mar 27, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.32% |
| Mar 26, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -1.10% |
| Mar 25, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.17% |