SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
113.22
+1.25 (1.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ONEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 112.14 | 113.22 | 112.14 | 113.22 | 113.22 | 1.12% | 5,768 |
| Sep 25, 2025 | 112.53 | 112.67 | 111.71 | 111.97 | 111.97 | -0.92% | 11,620 |
| Sep 24, 2025 | 113.17 | 113.33 | 112.90 | 113.01 | 113.01 | 0.13% | 14,655 |
| Sep 23, 2025 | 112.42 | 113.49 | 112.42 | 112.86 | 112.86 | 0.47% | 11,373 |
| Sep 22, 2025 | 112.42 | 112.42 | 111.91 | 112.34 | 112.34 | -1.14% | 6,923 |
| Sep 19, 2025 | 114.29 | 114.29 | 113.54 | 113.63 | 112.71 | -0.65% | 7,571 |
| Sep 18, 2025 | 114.08 | 114.51 | 113.89 | 114.37 | 113.45 | 0.38% | 14,859 |
| Sep 17, 2025 | 114.07 | 114.80 | 113.64 | 113.93 | 113.02 | -0.13% | 4,376 |
| Sep 16, 2025 | 114.20 | 114.20 | 113.75 | 114.08 | 113.16 | 0.05% | 9,041 |
| Sep 15, 2025 | 114.95 | 114.95 | 114.03 | 114.03 | 113.11 | -0.69% | 7,551 |
| Sep 12, 2025 | 115.31 | 115.31 | 114.76 | 114.82 | 113.90 | -0.68% | 9,041 |
| Sep 11, 2025 | 114.22 | 115.60 | 114.22 | 115.60 | 114.67 | 1.19% | 8,383 |
| Sep 10, 2025 | 114.35 | 114.35 | 113.60 | 114.24 | 113.32 | 0.03% | 10,908 |
| Sep 9, 2025 | 114.61 | 114.61 | 114.08 | 114.20 | 113.28 | -0.45% | 7,576 |
| Sep 8, 2025 | 115.29 | 115.29 | 114.09 | 114.71 | 113.79 | -0.48% | 12,552 |
| Sep 5, 2025 | 115.32 | 115.72 | 114.77 | 115.26 | 114.33 | 0.20% | 9,795 |
| Sep 4, 2025 | 114.36 | 115.03 | 114.23 | 115.03 | 114.10 | 0.84% | 113,259 |
| Sep 3, 2025 | 114.17 | 114.17 | 113.69 | 114.06 | 113.15 | -0.28% | 8,958 |
| Sep 2, 2025 | 114.37 | 114.63 | 114.00 | 114.38 | 113.46 | -0.72% | 15,402 |
| Aug 29, 2025 | 115.08 | 115.25 | 114.96 | 115.21 | 114.28 | 0.18% | 9,112 |
| Aug 28, 2025 | 114.96 | 115.01 | 114.31 | 115.01 | 114.08 | -0.37% | 10,074 |
| Aug 27, 2025 | 114.50 | 115.47 | 114.50 | 115.43 | 114.50 | 0.71% | 8,326 |
| Aug 26, 2025 | 114.81 | 114.99 | 114.48 | 114.62 | 113.70 | -0.24% | 6,570 |
| Aug 25, 2025 | 115.03 | 115.05 | 114.72 | 114.90 | 113.98 | -0.45% | 9,630 |
| Aug 22, 2025 | 113.60 | 115.70 | 113.60 | 115.43 | 114.50 | 2.47% | 12,151 |
| Aug 21, 2025 | 112.38 | 112.84 | 112.33 | 112.65 | 111.74 | -0.11% | 15,014 |
| Aug 20, 2025 | 112.96 | 113.27 | 112.61 | 112.77 | 111.86 | -0.19% | 12,933 |
| Aug 19, 2025 | 112.25 | 113.63 | 112.25 | 112.99 | 112.08 | 0.69% | 15,734 |
| Aug 18, 2025 | 112.39 | 112.65 | 112.10 | 112.22 | 111.31 | -0.22% | 10,265 |
| Aug 15, 2025 | 113.11 | 113.20 | 112.46 | 112.46 | 111.55 | -0.43% | 7,553 |
| Aug 14, 2025 | 112.70 | 112.97 | 112.28 | 112.94 | 112.03 | -0.65% | 8,254 |
| Aug 13, 2025 | 111.90 | 113.67 | 111.90 | 113.67 | 112.76 | 1.80% | 11,794 |
| Aug 12, 2025 | 110.42 | 111.68 | 110.42 | 111.66 | 110.76 | 1.49% | 16,766 |
| Aug 11, 2025 | 110.92 | 111.17 | 109.80 | 110.02 | 109.13 | -0.47% | 13,930 |
| Aug 8, 2025 | 110.87 | 110.89 | 110.43 | 110.54 | 109.65 | 0.22% | 9,553 |
| Aug 7, 2025 | 111.03 | 111.03 | 109.78 | 110.30 | 109.41 | -0.03% | 116,263 |
| Aug 6, 2025 | 110.61 | 110.92 | 110.31 | 110.34 | 109.45 | -0.20% | 8,665 |
| Aug 5, 2025 | 110.20 | 110.64 | 109.84 | 110.56 | 109.67 | 0.58% | 7,277 |
| Aug 4, 2025 | 109.32 | 109.97 | 109.21 | 109.92 | 109.03 | 1.05% | 11,636 |
| Aug 1, 2025 | 108.32 | 108.83 | 108.15 | 108.77 | 107.89 | -1.07% | 7,250 |
| Jul 31, 2025 | 110.20 | 110.96 | 109.72 | 109.95 | 109.06 | -0.61% | 13,328 |
| Jul 30, 2025 | 111.93 | 111.93 | 110.19 | 110.63 | 109.74 | -1.10% | 9,164 |
| Jul 29, 2025 | 112.19 | 112.19 | 111.57 | 111.86 | 110.96 | -0.34% | 51,322 |
| Jul 28, 2025 | 112.60 | 112.60 | 112.15 | 112.24 | 111.33 | -0.59% | 64,712 |
| Jul 25, 2025 | 112.47 | 112.94 | 112.03 | 112.90 | 111.99 | 0.52% | 22,443 |
| Jul 24, 2025 | 112.99 | 112.99 | 112.21 | 112.31 | 111.41 | -1.03% | 17,756 |
| Jul 23, 2025 | 112.95 | 113.52 | 112.94 | 113.48 | 112.57 | 0.86% | 15,546 |
| Jul 22, 2025 | 110.43 | 112.53 | 110.43 | 112.52 | 111.61 | 2.02% | 10,686 |
| Jul 21, 2025 | 111.00 | 111.17 | 110.29 | 110.29 | 109.40 | -0.21% | 12,787 |
| Jul 18, 2025 | 111.00 | 111.00 | 110.14 | 110.52 | 109.63 | -0.05% | 10,406 |