SPDR® Russell 1000® Yield Focus ETF (ONEY) Historical Stock Data
104.39 ↓0.01 (-0.01%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, ONEY is down -0.01% a day on average. There have been 14 days where SPDR® Russell 1000® Yield Focus ETF closed green and 16 days where ONEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 104.46 | 104.39 | ↓$0.07 (-0.06%) | 104.36 | 104.75 | 9.78K |
| 2024-04-25 | 104.30 | 104.40 | ↑$0.10 (0.10%) | 103.46 | 104.52 | 14.53K |
| 2024-04-24 | 104.28 | 104.97 | ↑$0.69 (0.66%) | 104.28 | 104.97 | 11.14K |
| 2024-04-23 | 103.86 | 104.60 | ↑$0.74 (0.71%) | 103.86 | 104.88 | 14.10K |
| 2024-04-22 | 103.64 | 104.01 | ↑$0.37 (0.36%) | 103.45 | 104.58 | 16.19K |
| 2024-04-19 | 103.16 | 103.24 | ↑$0.08 (0.08%) | 102.87 | 103.37 | 21.49K |
| 2024-04-18 | 102.64 | 102.32 | ↓$0.32 (-0.31%) | 102.13 | 103.10 | 35.49K |
| 2024-04-17 | 102.81 | 102.37 | ↓$0.44 (-0.43%) | 102.13 | 103.11 | 20.08K |
| 2024-04-16 | 103.02 | 102.52 | ↓$0.50 (-0.48%) | 102.01 | 103.02 | 23.45K |
| 2024-04-15 | 105.31 | 103.33 | ↓$1.98 (-1.88%) | 103.01 | 105.31 | 27.86K |
| 2024-04-12 | 105.24 | 104.09 | ↓$1.15 (-1.09%) | 103.91 | 105.55 | 29.84K |
| 2024-04-11 | 106.08 | 105.74 | ↓$0.34 (-0.32%) | 105.00 | 106.08 | 16.64K |
| 2024-04-10 | 106.33 | 105.91 | ↓$0.42 (-0.39%) | 105.33 | 106.52 | 30.30K |
| 2024-04-09 | 107.99 | 107.95 | ↓$0.04 (-0.04%) | 107.56 | 108.14 | 11.14K |
| 2024-04-08 | 107.50 | 107.72 | ↑$0.22 (0.20%) | 107.50 | 108.03 | 13.57K |
| 2024-04-05 | 106.81 | 107.32 | ↑$0.51 (0.47%) | 106.43 | 107.43 | 10.48K |
| 2024-04-04 | 108.49 | 106.93 | ↓$1.56 (-1.44%) | 106.75 | 108.49 | 21.64K |
| 2024-04-03 | 107.36 | 107.73 | ↑$0.37 (0.35%) | 107.36 | 107.85 | 25.92K |
| 2024-04-02 | 107.55 | 107.43 | ↓$0.12 (-0.11%) | 107.12 | 107.55 | 16.86K |
| 2024-04-01 | 108.68 | 108.08 | ↓$0.60 (-0.55%) | 108.03 | 108.68 | 27.05K |
| 2024-03-28 | 107.82 | 108.66 | ↑$0.84 (0.78%) | 107.82 | 108.69 | 32.71K |
| 2024-03-27 | 106.01 | 107.79 | ↑$1.78 (1.68%) | 106.01 | 107.79 | 12.51K |
| 2024-03-26 | 106.44 | 105.74 | ↓$0.70 (-0.65%) | 105.74 | 106.44 | 25.82K |
| 2024-03-25 | 106.21 | 106.20 | ↓$0.01 (-0.01%) | 106.20 | 106.58 | 25.21K |
| 2024-03-22 | 107.10 | 106.14 | ↓$0.95 (-0.89%) | 106.14 | 107.10 | 17.55K |
| 2024-03-21 | 106.57 | 107.09 | ↑$0.52 (0.49%) | 106.31 | 107.23 | 30.67K |
| 2024-03-20 | 104.61 | 106.14 | ↑$1.53 (1.46%) | 104.61 | 106.14 | 13.16K |
| 2024-03-19 | 104.00 | 104.88 | ↑$0.88 (0.85%) | 104.00 | 104.88 | 11.80K |
| 2024-03-18 | 104.14 | 104.00 | ↓$0.14 (-0.14%) | 103.94 | 104.34 | 28.83K |
| 2024-03-15 | 104.39 | 104.79 | ↑$0.40 (0.38%) | 104.39 | 105.10 | 17.01K |
Create an account or log in to view more rows.
$ONEY 50% chance this will go up or down. I am a professional guys.
$ONEY coming now
$ONEY my lotto for earnings
$ONEY Who else bought the dip on Friday?
$ONEY time will come
$ONEY Longs will be rewarded handsomely
$ONEY PT?
$ONEY It’s that TIME!! To Double down!
$ONEY bull trap confirmed
$ONEY fake wall lets break it