ONEFUND S&P 500® (INDEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.04
+0.37 (0.72%)
Apr 25, 2025, 4:00 PM EDT
INDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 1.74% |
| Mar 21, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.09% |
| Mar 20, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.21% |
| Mar 19, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.06% |
| Mar 18, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -1.07% |
| Mar 17, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.64% |
| Mar 14, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 2.14% |
| Mar 13, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -1.37% |
| Mar 12, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.48% |
| Mar 11, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.78% |
| Mar 10, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -2.67% |
| Mar 7, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.56% |
| Mar 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.75% |
| Mar 5, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.10% |
| Mar 4, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -1.22% |
| Mar 3, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -1.73% |
| Feb 28, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 1.60% |
| Feb 27, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -1.59% |
| Feb 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.46% |
| Feb 24, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.50% |
| Feb 21, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -1.69% |
| Feb 20, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.42% |
| Feb 19, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.24% |
| Feb 18, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.24% |
| Feb 14, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.02% |
| Feb 13, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 1.04% |
| Feb 12, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.26% |