SPDR® Russell 1000® Yield Focus ETF (ONEY) Historical Stock Data
114.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEY is up 0.06% a day on average. There have been 16 days where SPDR® Russell 1000® Yield Focus ETF closed green and 14 days where ONEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 114.22 | 114.48 | ↑$0.26 (0.23%) | 114.22 | 115.13 | 7.41K |
| 2025-12-04 | 114.52 | 114.34 | ↓$0.18 (-0.15%) | 114.09 | 114.60 | 120.79K |
| 2025-12-03 | 113.55 | 114.41 | ↑$0.86 (0.76%) | 113.55 | 114.52 | 7.18K |
| 2025-12-02 | 114.38 | 113.60 | ↓$0.78 (-0.68%) | 113.26 | 114.38 | 10.78K |
| 2025-12-01 | 114.16 | 114.10 | ↓$0.06 (-0.05%) | 114.10 | 114.86 | 5.78K |
| 2025-11-28 | 114.04 | 114.50 | ↑$0.46 (0.40%) | 114.04 | 114.63 | 1.73K |
| 2025-11-26 | 113.05 | 113.98 | ↑$0.92 (0.82%) | 113.05 | 114.43 | 9.66K |
| 2025-11-25 | 111.68 | 113.03 | ↑$1.35 (1.21%) | 111.68 | 113.20 | 4.46K |
| 2025-11-24 | 111.39 | 111.62 | ↑$0.23 (0.21%) | 110.69 | 111.78 | 13.45K |
| 2025-11-21 | 109.23 | 111.26 | ↑$2.03 (1.86%) | 109.23 | 111.80 | 16.27K |
| 2025-11-20 | 110.57 | 108.75 | ↓$1.82 (-1.65%) | 108.75 | 111.04 | 11.25K |
| 2025-11-19 | 110.59 | 109.86 | ↓$0.73 (-0.66%) | 109.47 | 110.59 | 13.90K |
| 2025-11-18 | 109.88 | 110.81 | ↑$0.93 (0.84%) | 109.88 | 111.09 | 13.47K |
| 2025-11-17 | 111.72 | 110.33 | ↓$1.39 (-1.25%) | 110.11 | 111.72 | 5.97K |
| 2025-11-14 | 111.67 | 112.00 | ↑$0.33 (0.30%) | 111.54 | 112.49 | 6.98K |
| 2025-11-13 | 113.00 | 112.44 | ↓$0.56 (-0.50%) | 112.17 | 113.35 | 6.94K |
| 2025-11-12 | 112.83 | 112.97 | ↑$0.14 (0.13%) | 112.83 | 113.50 | 5.95K |
| 2025-11-11 | 112.30 | 112.90 | ↑$0.60 (0.53%) | 112.30 | 113.15 | 14.70K |
| 2025-11-10 | 112.28 | 111.93 | ↓$0.35 (-0.31%) | 111.13 | 112.28 | 9.73K |
| 2025-11-07 | 110.33 | 111.80 | ↑$1.47 (1.33%) | 110.23 | 111.80 | 126.95K |
| 2025-11-06 | 111.10 | 110.49 | ↓$0.61 (-0.55%) | 110.47 | 111.55 | 12.72K |
| 2025-11-05 | 110.58 | 111.23 | ↑$0.64 (0.58%) | 110.42 | 111.70 | 8.30K |
| 2025-11-04 | 109.94 | 110.49 | ↑$0.55 (0.50%) | 109.94 | 110.71 | 26.36K |
| 2025-11-03 | 111.32 | 110.93 | ↓$0.39 (-0.35%) | 110.24 | 111.32 | 7.09K |
| 2025-10-31 | 111.11 | 111.53 | ↑$0.42 (0.38%) | 111.11 | 111.63 | 8.58K |
| 2025-10-30 | 111.46 | 111.46 | ↑$0.00 (0.00%) | 111.46 | 112.50 | 10.47K |
| 2025-10-29 | 113.03 | 111.97 | ↓$1.06 (-0.94%) | 111.82 | 113.15 | 10.62K |
| 2025-10-28 | 114.00 | 113.37 | ↓$0.63 (-0.55%) | 113.23 | 114.00 | 16.15K |
| 2025-10-27 | 114.22 | 114.14 | ↓$0.08 (-0.07%) | 113.84 | 114.22 | 8.79K |
| 2025-10-24 | 114.35 | 113.75 | ↓$0.60 (-0.53%) | 113.75 | 114.35 | 5.88K |
Create an account or log in to view more rows.
$ONEY Going up
$ONEY omg lol
$ONEY Free money indeed??
$ONEY I blocked some bears and I liked it!
$ONEY not worrying
$ONEY bear trap
$ONEY Growth/Value
$ONEY lfg!!! So much movement ! Buy n hodl!
$ONEY let’s go baby!
$ONEY we going up from here