SPDR® Russell 1000 Momentum Focus ETF (ONEO) Historical Stock Data
110.69 ↑1.80 (1.66%)
As of April 29, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, ONEO is down -0.06% a day on average. There have been 17 days where SPDR® Russell 1000 Momentum Focus ETF closed green and 13 days where ONEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 108.81 | 108.89 | ↑$0.08 (0.07%) | 108.81 | 108.89 | 330 |
| 2024-05-01 | 107.83 | 108.04 | ↑$0.21 (0.19%) | 107.83 | 108.04 | 454 |
| 2024-04-30 | 109.88 | 108.52 | ↓$1.36 (-1.24%) | 108.52 | 109.88 | 425 |
| 2024-04-29 | 110.49 | 110.64 | ↑$0.15 (0.13%) | 110.49 | 110.64 | 448 |
| 2024-04-26 | 110.07 | 110.07 | ↓$0.00 (0.00%) | 110.07 | 110.07 | 569 |
| 2024-04-25 | 109.10 | 109.77 | ↑$0.67 (0.61%) | 109.10 | 109.77 | 387 |
| 2024-04-24 | 110.00 | 110.00 | ↑$0.00 (0.00%) | 110.00 | 110.00 | 28 |
| 2024-04-23 | 109.86 | 109.86 | ↑$0.00 (0.00%) | 109.86 | 109.86 | 149 |
| 2024-04-22 | 108.71 | 108.62 | ↓$0.08 (-0.08%) | 108.62 | 108.71 | 313 |
| 2024-04-19 | 108.23 | 107.80 | ↓$0.44 (-0.40%) | 107.80 | 108.23 | 238 |
| 2024-04-18 | 107.90 | 107.86 | ↓$0.04 (-0.04%) | 107.86 | 108.04 | 694 |
| 2024-04-17 | 108.16 | 108.34 | ↑$0.18 (0.17%) | 108.16 | 108.54 | 1.78K |
| 2024-04-16 | 108.71 | 109.02 | ↑$0.31 (0.29%) | 108.71 | 109.02 | 9.63K |
| 2024-04-15 | 111.84 | 109.55 | ↓$2.29 (-2.05%) | 109.55 | 111.84 | 718 |
| 2024-04-12 | 111.20 | 110.66 | ↓$0.54 (-0.48%) | 110.66 | 111.20 | 215 |
| 2024-04-11 | 112.55 | 112.45 | ↓$0.09 (-0.08%) | 112.45 | 112.55 | 278 |
| 2024-04-10 | 111.86 | 112.25 | ↑$0.39 (0.35%) | 111.86 | 112.25 | 460 |
| 2024-04-09 | 113.99 | 113.99 | ↑$0.00 (0.00%) | 113.99 | 113.99 | 96 |
| 2024-04-08 | 114.29 | 113.95 | ↓$0.34 (-0.29%) | 113.95 | 114.32 | 3.43K |
| 2024-04-05 | 113.89 | 113.89 | ↑$0.00 (0.00%) | 113.89 | 113.89 | 1.11K |
| 2024-04-04 | 112.84 | 112.90 | ↑$0.06 (0.05%) | 112.78 | 112.90 | 1K |
| 2024-04-03 | 114.26 | 114.12 | ↓$0.14 (-0.12%) | 114.12 | 114.27 | 829 |
| 2024-04-02 | 113.45 | 113.66 | ↑$0.21 (0.19%) | 113.45 | 113.66 | 1.37K |
| 2024-04-01 | 114.76 | 114.84 | ↑$0.08 (0.07%) | 114.76 | 114.84 | 332 |
| 2024-03-28 | 114.48 | 115.43 | ↑$0.95 (0.83%) | 114.48 | 115.47 | 6.22K |
| 2024-03-27 | 114.20 | 114.91 | ↑$0.70 (0.62%) | 114.20 | 114.91 | 452 |
| 2024-03-26 | 113.94 | 113.52 | ↓$0.42 (-0.37%) | 113.52 | 113.94 | 138 |
| 2024-03-25 | 113.99 | 113.58 | ↓$0.41 (-0.36%) | 113.58 | 113.99 | 386 |
| 2024-03-22 | 113.83 | 113.91 | ↑$0.09 (0.07%) | 113.80 | 113.91 | 496 |
| 2024-03-21 | 114.56 | 114.55 | ↓$0.01 (-0.01%) | 114.55 | 114.58 | 420 |
Create an account or log in to view more rows.
$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?
$ONEO check out the one month chart.
Perfect bull flag.
$ONEO Holding
$ONEO lol who sold
$ONEO we back boys
$ONEO Who’s still buying calls?
$ONEO Very bullish action
$ONEO let it ride