Get the Stockscreener App
28.64
1.90%
-0.556
After Hours:
28.64
-0.004
-0.01%
One Global Etf Stock (FFND) Price History
The historical daily chart and data for One Global Etf stock (FFND), show that the latest closing stock price as of March 26, 2026, is $28.64.
- One Global Etf all-time high stock price is $31.47, occurred on January 12, 2026.
- The lowest One Global Etf stock price recorded was $0.00 on May 07, 2024. Since then, One Global Etf's stock price has risen over to $28.64 now.
- The 52-week high stock price for FFND is $31.47, representing a 9.87% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for FFND is $21.86, indicating a -23.68% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FFND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 26, 2026 | $28.93 | $28.64 | $0.291 | 8,929.0 | -1.90% |
| Mar 25, 2026 | $29.20 | $29.16 | $0.04 | 5,326.0 | +1.05% |
| Mar 24, 2026 | $29.00 | $28.85 | $0.155 | 3,409.0 | -0.53% |
| Mar 23, 2026 | $29.21 | $28.94 | $0.27 | 13,537.0 | +1.45% |
| Mar 20, 2026 | $28.86 | $28.54 | $0.32 | 7,242.0 | -0.81% |
| Mar 19, 2026 | $29.29 | $28.87 | $0.415 | 3,458.0 | -1.26% |
| Mar 18, 2026 | $29.42 | $29.24 | $0.1805 | 6,774.0 | -1.18% |
| Mar 17, 2026 | $29.69 | $29.59 | $0.10 | 14,746.0 | +0.30% |
| Mar 16, 2026 | $29.60 | $29.48 | $0.12 | 5,535.0 | +1.05% |
| Mar 13, 2026 | $29.58 | $29.20 | $0.385 | 4,118.0 | -0.53% |
| Mar 12, 2026 | $29.51 | $29.35 | $0.16 | 5,624.0 | -1.94% |
| Mar 11, 2026 | $29.99 | $29.84 | $0.15 | 16,787.0 | -0.15% |
| Mar 10, 2026 | $30.06 | $29.93 | $0.13 | 15,540.0 | -0.07% |
| Mar 09, 2026 | $30.00 | $29.54 | $0.455 | 9,904.0 | +0.91% |
| Mar 06, 2026 | $29.77 | $29.59 | $0.18 | 18,163.0 | -1.08% |
| Mar 05, 2026 | $30.33 | $29.86 | $0.47 | 11,865.0 | -1.25% |
| Mar 04, 2026 | $30.48 | $30.34 | $0.14 | 11,353.0 | +0.71% |
| Mar 03, 2026 | $30.34 | $29.95 | $0.39 | 4,757.0 | -1.48% |
| Mar 02, 2026 | $30.75 | $30.51 | $0.24 | 11,241.0 | -0.17% |
| Feb 27, 2026 | $30.72 | $30.56 | $0.1609 | 1,417.0 | -0.50% |
| Feb 26, 2026 | $30.88 | $30.81 | $0.07 | 5,137.0 | +0.08% |
| Feb 25, 2026 | $30.88 | $30.70 | $0.18 | 8,239.0 | +0.85% |
One Global Etf Stock (FFND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of One Global Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of One Global Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
One Global Etf Stock (FFND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $30.75 | $28.54 | $2.21 | 187,237.0 | -6.76% |
| Feb, 2026 | $31.18 | $30.20 | $0.98 | 195,550.0 | -0.34% |
| Jan, 2026 | $31.47 | $30.25 | $1.22 | 176,946.0 | +2.53% |
One Global Etf Stock (FFND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.65 | $29.92 | $0.73 | 782,386.0 | +0.45% |
| Nov, 2025 | $30.43 | $28.84 | $1.59 | 438,571.0 | -0.47% |
| Oct, 2025 | $30.48 | $29.12 | $1.36 | 492,745.0 | +1.32% |
| Sep, 2025 | $30.08 | $28.74 | $1.34 | 453,324.0 | +2.56% |
| Aug, 2025 | $29.33 | $27.77 | $1.56 | 292,443.0 | +2.89% |
| Jul, 2025 | $28.68 | $27.60 | $1.08 | 451,090.0 | +1.91% |
| Jun, 2025 | $27.77 | $26.43 | $1.34 | 362,334.0 | +5.38% |
| May, 2025 | $26.50 | $24.82 | $1.68 | 220,071.0 | +6.17% |
| Apr, 2025 | $25.21 | $21.86 | $3.35 | 528,516.0 | -0.28% |
| Mar, 2025 | $26.59 | $24.56 | $2.03 | 478,462.0 | -5.68% |
| Feb, 2025 | $27.25 | $26.04 | $1.21 | 213,871.0 | -1.58% |
| Jan, 2025 | $27.12 | $25.19 | $1.93 | 2,186,954.0 | +5.79% |
One Global Etf Stock (FFND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.78 | $25.35 | $1.43 | 42,093.0 | -2.07% |
| Nov, 2024 | $26.33 | $24.09 | $2.24 | 28,544.0 | +8.68% |
| Oct, 2024 | $24.63 | $23.37 | $1.26 | 25,852.0 | +1.52% |
| Sep, 2024 | $23.74 | $21.68 | $2.06 | 19,179.0 | +2.13% |
| Aug, 2024 | $23.41 | $20.87 | $2.54 | 19,355.0 | +0.41% |
| Jul, 2024 | $24.54 | $22.58 | $1.96 | 94,837.0 | -1.82% |
| Jun, 2024 | $23.75 | $22.78 | $0.9662 | 19,710.0 | +2.47% |
| May, 2024 | $23.24 | $21.83 | $1.41 | 38,322.0 | +4.84% |
| Apr, 2024 | $23.04 | $20.99 | $2.05 | 45,398.0 | -4.59% |
| Mar, 2024 | $23.01 | $21.99 | $1.02 | 49,703.0 | +3.27% |
| Feb, 2024 | $22.16 | $20.06 | $2.10 | 82,463.0 | +11.05% |
| Jan, 2024 | $20.56 | $19.81 | $0.7469 | 40,444.0 | -2.33% |
0.69%
Cap:
|
Volume (24h):