Skip to main content
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
129.75
+0.15 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
129.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025129.75129.75129.75129.75-0.11%62
Dec 4, 2025129.61129.61129.61129.61129.600.26%113
Dec 3, 2025129.21129.27129.21129.27129.270.55%574
Dec 2, 2025128.57128.57128.57128.57128.57-0.09%122
Dec 1, 2025128.80128.80128.69128.69128.68-0.64%224
Nov 28, 2025129.15129.66129.15129.51129.510.36%511
Nov 26, 2025129.04129.04129.04129.04129.040.60%320
Nov 25, 2025128.27128.27128.27128.27128.271.62%51
Nov 24, 2025126.00126.22126.00126.22126.220.67%650
Nov 21, 2025124.17125.39124.17125.39125.391.88%967
Nov 20, 2025123.07123.07123.07123.07123.07-1.37%202
Nov 19, 2025124.78124.78124.78124.78124.78-0.23%71
Nov 18, 2025124.28125.07124.28125.07125.060.13%257
Nov 17, 2025124.90124.90124.90124.90124.90-1.44%356
Nov 14, 2025126.73126.73126.73126.73126.73-0.29%49
Nov 13, 2025127.10127.10127.10127.10127.10-1.45%119
Nov 12, 2025128.97128.97128.97128.97128.970.36%107
Nov 11, 2025128.51128.51128.51128.51128.510.19%180
Nov 10, 2025128.04128.27128.04128.27128.270.72%337
Nov 7, 2025126.18127.36126.14127.36127.360.99%843
Nov 6, 2025126.11126.11126.11126.11126.11-0.88%315
Nov 5, 2025126.54127.23126.54127.23127.230.85%485
Nov 4, 2025126.23126.23126.16126.16126.16-0.85%438
Nov 3, 2025126.28127.24126.28127.24127.24-0.18%324
Oct 31, 2025127.56127.56127.46127.46127.460.39%954
Oct 30, 2025126.97126.97126.97126.97126.97-0.46%119
Oct 29, 2025128.65128.65127.55127.55127.55-0.89%258
Oct 28, 2025128.70128.70128.70128.70128.70-0.84%120
Oct 27, 2025129.79129.79129.79129.79129.790.43%280
Oct 24, 2025129.23129.23129.23129.23129.230.40%48
Oct 23, 2025128.72128.72128.72128.72128.720.68%390
Oct 22, 2025127.86127.86127.86127.86127.86-0.82%188
Oct 21, 2025128.63128.93128.63128.91128.910.53%377
Oct 20, 2025128.39128.40128.18128.24128.240.94%751
Oct 17, 2025127.04127.04127.04127.04127.040.36%194
Oct 16, 2025127.77128.05126.58126.58126.58-1.07%473
Oct 15, 2025128.78128.78127.94127.94127.940.06%1,052
Oct 14, 2025126.71127.86126.71127.86127.860.91%2,335
Oct 13, 2025126.27126.82126.27126.70126.701.25%756
Oct 10, 2025128.19128.19125.13125.13125.13-2.32%619
Oct 9, 2025128.18128.18128.10128.10128.10-0.88%1,665
Oct 8, 2025129.17129.24129.17129.24129.240.61%382
Oct 7, 2025128.63128.76128.20128.46128.46-0.58%8,758
Oct 6, 2025129.21129.21129.21129.21129.210.11%64
Oct 3, 2025129.07129.07129.07129.07129.070.11%101
Oct 2, 2025128.43128.92128.43128.92128.920.31%652
Oct 1, 2025128.63128.63128.52128.52128.52-0.19%186
Sep 30, 2025128.77128.77128.77128.77128.770.02%33
Sep 29, 2025128.74128.74128.74128.74128.740.08%93
Sep 26, 2025128.15128.68128.15128.64128.641.03%1,314
Sep 25, 2025127.31127.34127.31127.34127.33-0.81%725
Sep 24, 2025128.37128.37128.37128.37128.37-0.42%155
Sep 23, 2025128.92128.92128.92128.92128.920.05%154
Sep 22, 2025128.86128.86128.86128.86128.86-0.26%312
Sep 19, 2025129.19129.19129.19129.19128.78-0.27%80
Sep 18, 2025129.39129.54129.39129.54129.130.80%495
Sep 17, 2025128.85128.85128.51128.51128.100.11%766
Sep 16, 2025128.37128.37128.37128.37127.97-0.38%61
Sep 15, 2025128.87128.87128.87128.87128.46-0.28%107
Sep 12, 2025129.87130.00129.23129.23128.83-0.71%1,112
Sep 11, 2025129.94130.15129.94130.15129.741.52%461
Sep 10, 2025128.36128.36128.20128.20127.80-0.14%311
Sep 9, 2025128.08128.38128.08128.38127.97-0.29%354
Sep 8, 2025128.11128.76128.11128.76128.350.21%391
Sep 5, 2025128.48128.48128.48128.48128.070.10%138
Sep 4, 2025128.35128.35128.35128.35127.950.92%246
Sep 3, 2025127.18127.18127.18127.18126.78-0.08%109
Sep 2, 2025127.29127.29127.29127.29126.89-0.47%82
Aug 29, 2025127.88127.88127.88127.88127.48-0.35%105
Aug 28, 2025128.33128.33128.33128.33127.920.04%107
Aug 27, 2025128.28128.28128.28128.28127.880.49%133
Aug 26, 2025127.45127.66127.42127.66127.260.18%868
Aug 25, 2025127.43127.43127.43127.43127.03-0.59%163
Aug 22, 2025128.18128.18128.18128.18127.781.93%139
Aug 21, 2025125.76125.76125.76125.76125.36-0.24%114
Aug 20, 2025126.06126.06126.06126.06125.67-221
Aug 19, 2025126.06126.06126.06126.06125.660.14%120
Aug 18, 2025125.89125.89125.89125.89125.490.17%185
Aug 15, 2025125.44125.68125.44125.68125.28-0.32%152
Aug 14, 2025126.03126.08125.56126.08125.69-0.86%1,883
Aug 13, 2025125.87127.18125.74127.18126.781.29%509
Aug 12, 2025124.29125.56124.29125.56125.171.56%692
Aug 11, 2025124.17124.17123.63123.63123.24-0.46%431
Aug 8, 2025124.54124.54124.20124.20123.810.13%157
Aug 7, 2025124.23124.23124.04124.04123.65-0.48%125
Aug 6, 2025124.64124.64124.64124.64124.240.05%103
Aug 5, 2025124.27124.58124.27124.58124.18-0.28%177
Aug 4, 2025124.38124.93124.38124.93124.541.47%189
Aug 1, 2025122.95123.13122.95123.13122.74-1.11%222
Jul 31, 2025125.75125.75124.50124.50124.11-0.70%821
Jul 30, 2025125.38125.38125.38125.38124.98-0.50%47
Jul 29, 2025126.89126.89126.00126.00125.61-0.24%491
Jul 28, 2025126.30126.30126.30126.30125.90-0.40%89
Jul 25, 2025126.81126.81126.81126.81126.410.61%63
Jul 24, 2025126.03126.18126.02126.04125.64-0.55%1,116
Jul 23, 2025126.30126.73126.30126.73126.330.79%1,899
Jul 22, 2025125.02125.74125.02125.74125.351.00%428
Jul 21, 2025125.37125.37124.50124.50124.10-0.33%434
Jul 18, 2025124.92124.92124.92124.92124.520.17%121
Jul 17, 2025124.70124.70124.70124.70124.310.90%111