Skip to main content
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
141.81
-1.28 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
141.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026143.01143.09142.83143.09143.09-0.03%576
Apr 24, 2026143.13143.13143.13143.13143.130.20%222
Apr 23, 2026141.88142.84141.88142.84142.840.04%458
Apr 22, 2026144.04144.04142.61142.78142.78-0.04%1,194
Apr 21, 2026144.31144.31142.83142.83142.83-0.24%666
Apr 20, 2026143.18143.18143.18143.18143.180.45%334
Apr 17, 2026142.48142.53142.48142.53142.531.44%514
Apr 16, 2026140.57140.57140.50140.50140.500.41%290
Apr 15, 2026139.96139.96139.93139.93139.93-0.29%176
Apr 14, 2026140.34140.51140.33140.33140.330.38%953
Apr 13, 2026139.79139.79139.79139.79139.791.07%235
Apr 10, 2026138.31138.31138.31138.31138.31-0.67%219
Apr 9, 2026139.25139.25139.24139.24139.240.26%392
Apr 8, 2026138.29138.89138.29138.89138.892.63%484
Apr 7, 2026135.54135.54134.87135.33135.320.04%2,804
Apr 6, 2026134.78135.27134.78135.27135.270.48%2,651
Apr 2, 2026134.63134.63134.63134.63134.630.24%143
Apr 1, 2026134.85134.85134.30134.30134.300.92%707
Mar 31, 2026132.30133.08132.30133.08133.082.30%383
Mar 30, 2026130.00130.09130.00130.09130.09-0.85%367
Mar 27, 2026132.27132.27131.20131.20131.20-1.09%1,050
Mar 26, 2026132.69132.80132.64132.64132.64-1.32%516
Mar 25, 2026134.57134.57134.42134.42134.420.60%280
Mar 24, 2026133.55133.61133.55133.61133.610.65%322
Mar 23, 2026132.80132.80132.75132.75132.751.05%235
Mar 20, 2026133.12133.12131.37131.37130.88-1.86%1,455
Mar 19, 2026133.86133.86133.86133.86133.350.11%119
Mar 18, 2026135.08135.08133.71133.71133.21-1.16%296
Mar 17, 2026135.49135.49135.28135.28134.770.73%403
Mar 16, 2026134.30134.30134.30134.30133.790.87%206
Mar 13, 2026133.36133.36133.14133.14132.64-0.15%281
Mar 12, 2026133.33133.33133.33133.33132.83-1.57%32
Mar 11, 2026135.45135.45135.45135.45134.95-0.02%194
Mar 10, 2026135.48135.48135.48135.48134.97-0.57%52
Mar 9, 2026136.26136.26136.26136.26135.750.60%112
Mar 6, 2026135.45135.45135.45135.45134.94-1.63%67
Mar 5, 2026138.55138.55136.89137.69137.18-1.16%3,669
Mar 4, 2026139.46139.52139.31139.31138.780.42%678
Mar 3, 2026137.68138.72137.68138.72138.20-1.56%572
Mar 2, 2026140.32141.08140.22140.93140.400.21%2,617
Feb 27, 2026140.08140.63140.08140.63140.11-0.24%477
Feb 26, 2026140.97140.97140.97140.97140.450.32%201
Feb 25, 2026140.53140.53140.53140.53140.000.35%190
Feb 24, 2026139.85140.04139.85140.04139.520.97%3,076
Feb 23, 2026138.73138.73138.70138.70138.18-1.31%288
Feb 20, 2026140.51140.54140.51140.54140.010.54%331
Feb 19, 2026139.78139.78139.78139.78139.26-0.30%81
Feb 18, 2026140.19140.20140.19140.20139.680.72%581
Feb 17, 2026139.20139.20139.20139.20138.68-0.24%215
Feb 13, 2026139.92139.92139.23139.53139.011.05%1,366
Feb 12, 2026138.07138.08138.07138.08137.56-1.53%1,264
Feb 11, 2026140.17140.23140.17140.23139.700.54%343
Feb 10, 2026139.40139.47139.40139.47138.95-0.04%2,505
Feb 9, 2026139.53139.53139.53139.53139.010.08%53
Feb 6, 2026139.42139.42139.42139.42138.892.57%319
Feb 5, 2026135.83135.92135.83135.92135.41-0.62%557
Feb 4, 2026136.70137.17136.70136.77136.260.44%296
Feb 3, 2026136.17136.17136.17136.17135.660.15%71
Feb 2, 2026135.96135.96135.96135.96135.450.87%381
Jan 30, 2026134.78134.78134.78134.78134.28-0.81%133
Jan 29, 2026136.65136.65135.47135.88135.37-0.13%943
Jan 28, 2026136.20136.20136.06136.06135.550.03%420
Jan 27, 2026135.89136.01135.89136.01135.500.14%384
Jan 26, 2026135.85135.99135.83135.83135.320.25%519
Jan 23, 2026135.48135.50135.48135.50134.99-0.54%125
Jan 22, 2026136.41136.41136.24136.24135.730.05%370
Jan 21, 2026135.20136.17135.09136.17135.661.76%2,471
Jan 20, 2026134.88134.88133.68133.82133.32-1.39%4,661
Jan 16, 2026135.71135.71135.71135.71135.20-0.24%80
Jan 15, 2026135.69136.04135.69136.04135.530.85%470
Jan 14, 2026134.89134.89134.89134.89134.390.12%73
Jan 13, 2026134.52134.73134.52134.73134.220.05%610
Jan 12, 2026134.44134.65134.29134.65134.150.14%79,417
Jan 9, 2026134.32134.67134.23134.47133.960.73%83,721
Jan 8, 2026133.57133.57133.29133.49132.990.57%5,275
Jan 7, 2026133.33133.33132.60132.73132.23-1.11%20,336
Jan 6, 2026134.22134.22134.22134.22133.711.29%48
Jan 5, 2026132.59132.72132.51132.51132.021.23%16,259
Jan 2, 2026130.90130.90130.90130.90130.411.16%50
Dec 31, 2025129.37129.40129.37129.40128.92-1.01%686
Dec 30, 2025130.73130.73130.73130.73130.24-0.22%277
Dec 29, 2025130.97131.01130.97131.01130.52-0.41%442
Dec 26, 2025131.55131.55131.55131.55131.06-190
Dec 24, 2025131.44131.55131.44131.55131.060.41%308
Dec 23, 2025131.17131.18130.93131.01130.52-0.26%394,570
Dec 22, 2025131.22131.36131.22131.36130.860.36%619
Dec 19, 2025130.89130.89130.89130.89129.950.54%82
Dec 18, 2025130.57130.80129.87130.18129.250.43%1,232
Dec 17, 2025129.63129.63129.63129.63128.71-0.48%350
Dec 16, 2025130.33130.34130.25130.25129.32-0.45%9,857
Dec 15, 2025130.85130.85130.84130.84129.91-0.08%547
Dec 12, 2025130.95130.95130.95130.95130.02-0.81%201
Dec 11, 2025132.02132.02132.01132.01131.070.89%1,342
Dec 10, 2025130.88130.90130.85130.85129.921.39%1,110
Dec 9, 2025128.92129.50128.92129.06128.14-0.02%736
Dec 8, 2025129.24129.24129.09129.09128.17-0.51%747
Dec 5, 2025129.75129.75129.75129.75128.830.11%62
Dec 4, 2025129.61129.61129.61129.61128.680.26%113
Dec 3, 2025129.21129.27129.21129.27128.350.55%574
Dec 2, 2025128.57128.57128.57128.57127.65-0.09%122