SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
122.82
+0.61 (0.50%)
Jun 27, 2025, 4:00 PM - Market closed
ONEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 123.44 | 123.44 | 122.82 | 122.82 | 122.82 | 0.50% | 167 |
| Jun 26, 2025 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | 0.92% | 28 |
| Jun 25, 2025 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | -0.81% | 286 |
| Jun 24, 2025 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | 0.86% | 128 |
| Jun 23, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | 0.66% | 347 |
| Jun 20, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 119.82 | 0.16% | 81 |
| Jun 18, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 119.63 | 0.07% | 146 |
| Jun 17, 2025 | 120.69 | 120.69 | 119.95 | 119.95 | 119.54 | -0.68% | 6,989 |
| Jun 16, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.36 | 0.99% | 37 |
| Jun 13, 2025 | 120.94 | 120.94 | 119.60 | 119.60 | 119.19 | -1.33% | 488 |
| Jun 12, 2025 | 121.21 | 121.21 | 121.21 | 121.21 | 120.80 | 0.32% | 21 |
| Jun 11, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.41 | -0.31% | 115 |
| Jun 10, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.79 | 0.10% | 57 |
| Jun 9, 2025 | 121.09 | 121.09 | 121.09 | 121.09 | 120.67 | -0.24% | 154 |
| Jun 6, 2025 | 121.38 | 121.38 | 121.38 | 121.38 | 120.96 | 0.96% | 44 |
| Jun 5, 2025 | 120.76 | 120.76 | 120.22 | 120.22 | 119.81 | -0.19% | 607 |
| Jun 4, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.04 | -0.30% | 42 |
| Jun 3, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.40 | 0.96% | 30 |
| Jun 2, 2025 | 119.66 | 119.66 | 119.66 | 119.66 | 119.25 | -0.14% | 105 |
| May 30, 2025 | 119.83 | 119.83 | 119.83 | 119.83 | 119.42 | 0.22% | 148 |
| May 29, 2025 | 119.57 | 119.57 | 119.57 | 119.57 | 119.16 | 0.14% | 143 |
| May 28, 2025 | 119.41 | 119.41 | 119.41 | 119.41 | 119.00 | -0.93% | 106 |
| May 27, 2025 | 120.26 | 120.53 | 120.26 | 120.53 | 120.11 | 1.81% | 297 |
| May 23, 2025 | 118.38 | 118.38 | 118.38 | 118.38 | 117.98 | -0.35% | 45 |
| May 22, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.39 | -0.34% | 140 |
| May 21, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 118.80 | -1.95% | 91 |
| May 20, 2025 | 121.58 | 121.58 | 121.58 | 121.58 | 121.16 | -0.34% | 43 |
| May 19, 2025 | 121.99 | 121.99 | 121.99 | 121.99 | 121.57 | - | 69 |
| May 16, 2025 | 121.53 | 122.00 | 121.53 | 122.00 | 121.58 | 1.08% | 2,018 |
| May 15, 2025 | 120.69 | 120.69 | 120.69 | 120.69 | 120.28 | 0.71% | 36 |
| May 14, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.43 | -0.53% | 19 |
| May 13, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 120.06 | 0.46% | 120 |
| May 12, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.51 | 2.68% | 95 |
| May 9, 2025 | 116.79 | 116.79 | 116.79 | 116.79 | 116.39 | -0.11% | 86 |
| May 8, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.52 | 0.80% | 242 |
| May 7, 2025 | 115.62 | 115.99 | 115.62 | 115.99 | 115.59 | 0.43% | 399 |
| May 6, 2025 | 114.98 | 115.58 | 114.98 | 115.49 | 115.10 | -0.47% | 700 |
| May 5, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 115.64 | -0.06% | 181 |
| May 2, 2025 | 116.11 | 116.11 | 116.11 | 116.11 | 115.71 | 1.79% | 92 |
| May 1, 2025 | 114.28 | 114.28 | 114.07 | 114.07 | 113.68 | 0.10% | 584 |
| Apr 30, 2025 | 111.52 | 113.96 | 111.52 | 113.96 | 113.56 | 0.19% | 304 |
| Apr 29, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.35 | 0.53% | 166 |
| Apr 28, 2025 | 113.06 | 113.24 | 113.06 | 113.15 | 112.76 | 0.46% | 266 |
| Apr 25, 2025 | 112.27 | 112.63 | 112.27 | 112.63 | 112.25 | -0.22% | 217 |
| Apr 24, 2025 | 112.87 | 112.87 | 112.87 | 112.87 | 112.49 | 1.77% | 40 |
| Apr 23, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.53 | 1.28% | 232 |
| Apr 22, 2025 | 109.50 | 109.51 | 109.34 | 109.51 | 109.14 | 2.36% | 514 |
| Apr 21, 2025 | 107.01 | 107.01 | 106.98 | 106.98 | 106.62 | -2.18% | 204 |
| Apr 17, 2025 | 109.36 | 109.36 | 109.36 | 109.36 | 108.99 | 0.73% | 261 |
| Apr 16, 2025 | 108.45 | 108.58 | 108.40 | 108.58 | 108.20 | -1.28% | 1,533 |