SPDR® Russell 1000 Momentum Focus ETF (ONEO) Historical Stock Data
120.84 ↑0.33 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEO is down -0.14% a day on average. There have been 22 days where SPDR® Russell 1000 Momentum Focus ETF closed green and 8 days where ONEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 120.52 | 120.84 | ↑$0.32 (0.27%) | 120.52 | 120.84 | 346 |
| 2024-12-24 | 119.83 | 120.51 | ↑$0.68 (0.56%) | 119.83 | 120.51 | 155 |
| 2024-12-23 | 119.17 | 119.72 | ↑$0.54 (0.46%) | 119.17 | 119.72 | 634 |
| 2024-12-20 | 120.60 | 119.91 | ↓$0.69 (-0.57%) | 119.91 | 120.60 | 492 |
| 2024-12-19 | 118.73 | 118.56 | ↓$0.17 (-0.14%) | 118.56 | 119.00 | 1.23K |
| 2024-12-18 | 122.85 | 118.91 | ↓$3.94 (-3.20%) | 118.91 | 122.85 | 531 |
| 2024-12-17 | 122.73 | 122.73 | ↑$0.00 (0.00%) | 122.73 | 122.73 | 44 |
| 2024-12-16 | 123.89 | 123.89 | ↑$0.00 (0.00%) | 123.89 | 123.89 | 182 |
| 2024-12-13 | 124.12 | 124.12 | ↑$0.00 (0.00%) | 124.12 | 124.12 | 79 |
| 2024-12-12 | 124.69 | 124.69 | ↑$0.00 (0.00%) | 124.69 | 124.69 | 87 |
| 2024-12-11 | 125.25 | 125.35 | ↑$0.10 (0.08%) | 125.25 | 125.35 | 310 |
| 2024-12-10 | 124.73 | 124.73 | ↑$0.00 (0.00%) | 124.73 | 124.73 | 280 |
| 2024-12-09 | 126.01 | 126.01 | ↑$0.00 (0.00%) | 126.01 | 126.01 | 482 |
| 2024-12-06 | 127.19 | 127.22 | ↑$0.03 (0.02%) | 127.19 | 127.22 | 261 |
| 2024-12-05 | 127.56 | 127.27 | ↓$0.30 (-0.23%) | 127.27 | 127.56 | 369 |
| 2024-12-04 | 127.58 | 127.95 | ↑$0.37 (0.29%) | 127.57 | 127.95 | 2.90K |
| 2024-12-03 | 127.69 | 127.69 | ↑$0.00 (0.00%) | 127.69 | 127.69 | 111 |
| 2024-12-02 | 127.78 | 127.84 | ↑$0.06 (0.05%) | 127.78 | 127.84 | 196 |
| 2024-11-29 | 128.14 | 128.14 | ↑$0.00 (0.00%) | 128.14 | 128.14 | 17 |
| 2024-11-27 | 127.73 | 127.73 | ↑$0.00 (0.00%) | 127.73 | 127.73 | 44 |
| 2024-11-26 | 128.27 | 128.26 | ↓$0.01 (0.00%) | 128.26 | 128.27 | 308 |
| 2024-11-25 | 128.90 | 128.42 | ↓$0.49 (-0.38%) | 128.42 | 128.90 | 671 |
| 2024-11-22 | 127.04 | 127.04 | ↑$0.00 (0.00%) | 127.04 | 127.04 | 129 |
| 2024-11-21 | 125.61 | 125.61 | ↑$0.00 (0.00%) | 125.61 | 125.61 | 23 |
| 2024-11-20 | 123.62 | 123.62 | ↑$0.00 (0.00%) | 123.62 | 123.62 | 125 |
| 2024-11-19 | 123.00 | 123.00 | ↑$0.00 (0.00%) | 123.00 | 123.00 | 63 |
| 2024-11-18 | 122.95 | 122.95 | ↑$0.00 (0.00%) | 122.95 | 122.95 | 323 |
| 2024-11-15 | 122.61 | 122.66 | ↑$0.05 (0.04%) | 122.61 | 122.66 | 380 |
| 2024-11-14 | 124.91 | 123.71 | ↓$1.20 (-0.96%) | 123.71 | 124.91 | 496 |
| 2024-11-13 | 125.23 | 124.70 | ↓$0.53 (-0.42%) | 124.64 | 125.25 | 92.41K |
Create an account or log in to view more rows.
$ONEO ugh oh
we heatin back up
$ONEO is anyone really buying this shit
$ONEO yeah we're going green today
$ONEO COME ON!!! Ugh!
$ONEO Hedgies
we aren't going anywhere!
$ONEO to the moon!!! lfG
$ONEO wow
looking like it’s going to be a monster day!
$ONEO i am trading for a better future!
$ONEO yes
keep going down
let's go
stop stalling
$ONEO whats the target for Friday close?