108.77
price down icon1.07%   -1.1805
after-market After Hours: 108.76 -0.0095 -0.01%
loading

Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History

The historical daily chart and data for Spdr Russell 1000 Yield Focus Etf stock (ONEY), show that the latest closing stock price as of August 01, 2025, is $108.77.
  • Spdr Russell 1000 Yield Focus Etf all-time high stock price is $118.17, occurred on November 25, 2024.
  • The lowest Spdr Russell 1000 Yield Focus Etf stock price recorded was $41.96 on March 23, 2020. Since then, Spdr Russell 1000 Yield Focus Etf's stock price has risen over 159.22% to $108.77 now.
  • The 52-week high stock price for ONEY is $118.17, representing a 8.64% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for ONEY is $94.39, indicating a -13.22% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Spdr Russell 1000 Yield Focus Etf (ONEY) stock in the beginning of 2024 was $100.33. The stock closed the year at $93.70, a loss of over -6.61% for the year.
The table below shows more information about ONEY historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $108.8 $108.2 $0.6831 7,250.0 -1.07%
Jul 31, 2025 $111.0 $109.7 $1.24 13,328.0 -0.61%
Jul 30, 2025 $111.9 $110.2 $1.74 9,164.0 -1.10%
Jul 29, 2025 $112.2 $111.6 $0.62 51,322.0 -0.33%
Jul 28, 2025 $112.6 $112.1 $0.4478 64,712.0 -0.59%
Jul 25, 2025 $112.9 $112.0 $0.9101 22,443.0 +0.52%
Jul 24, 2025 $113.0 $112.2 $0.78 17,756.0 -1.03%
Jul 23, 2025 $113.5 $113.2 $0.2915 7,753.0 +0.86%
Jul 22, 2025 $112.5 $110.4 $2.10 10,686.0 +2.02%
Jul 21, 2025 $111.2 $110.3 $0.8804 12,671.0 -0.21%
Jul 18, 2025 $111.0 $110.1 $0.8599 10,406.0 -0.05%
Jul 17, 2025 $110.7 $109.9 $0.795 11,559.0 +0.74%
Jul 16, 2025 $109.9 $108.7 $1.21 13,017.0 +0.18%
Jul 15, 2025 $111.4 $109.6 $1.82 11,162.0 -1.67%
Jul 14, 2025 $111.7 $111.0 $0.71 9,492.0 -0.28%
Jul 11, 2025 $112.0 $111.3 $0.7144 24,077.0 -0.67%
Jul 10, 2025 $112.9 $111.5 $1.44 49,120.0 +0.84%
Jul 09, 2025 $111.6 $110.9 $0.7449 7,033.0 +0.17%
Jul 08, 2025 $111.6 $110.5 $1.17 7,385.0 +0.73%
Jul 07, 2025 $111.7 $110.1 $1.52 112,326.0 -1.14%
Jul 03, 2025 $112.0 $111.8 $0.2899 7,287.0 +0.05%

Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Russell 1000 Yield Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Russell 1000 Yield Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $108.8 $108.2 $0.6831 7,250.0 +0.00%
Jul, 2025 $113.5 $108.0 $5.50 510,049.0 +0.46%
Jun, 2025 $109.1 $106.0 $3.12 392,813.0 +0.85%
May, 2025 $109.6 $104.1 $5.52 469,603.0 +3.09%
Apr, 2025 $110.0 $94.39 $15.59 1,140,327.0 -4.67%
Mar, 2025 $113.0 $106.1 $6.89 619,652.0 -2.87%
Feb, 2025 $113.2 $109.8 $3.47 411,144.0 +0.70%
Jan, 2025 $113.1 $107.4 $5.76 443,296.0 +2.59%

Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $117.5 $107.7 $9.81 1,217,763.0 -7.58%
Nov, 2024 $118.2 $109.9 $8.31 313,426.0 +6.12%
Oct, 2024 $113.6 $110.6 $3.00 332,428.0 -1.39%
Sep, 2024 $112.8 $106.9 $5.86 359,067.0 +0.34%
Aug, 2024 $111.9 $103.6 $8.30 268,204.0 +2.02%
Jul, 2024 $110.4 $102.0 $8.35 411,861.0 +5.62%
Jun, 2024 $107.0 $102.8 $4.13 241,016.0 -2.78%
May, 2024 $108.0 $102.8 $5.21 265,454.0 +3.28%
Apr, 2024 $108.7 $102.0 $6.67 423,052.0 -4.91%
Mar, 2024 $108.7 $101.7 $7.01 374,678.0 +6.79%
Feb, 2024 $101.8 $97.07 $4.70 461,749.0 +3.34%
Jan, 2024 $101.7 $96.47 $5.21 491,242.0 -2.24%

Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $102.0 $94.61 $7.41 458,000.0 +6.50%
Nov, 2023 $94.57 $87.32 $7.25 439,568.0 +7.92%
Oct, 2023 $92.55 $86.09 $6.46 659,786.0 -4.14%
Sep, 2023 $97.43 $90.58 $6.85 405,035.0 -5.33%
Aug, 2023 $100.3 $94.18 $6.12 491,066.0 -3.98%
Jul, 2023 $100.9 $93.49 $7.43 722,294.0 +5.54%
Jun, 2023 $95.55 $88.53 $7.02 659,346.0 +7.67%
May, 2023 $94.55 $88.21 $6.34 735,099.0 -5.94%
Apr, 2023 $95.25 $91.83 $3.42 998,287.0 -0.23%
Mar, 2023 $99.28 $87.98 $11.30 1,261,308.0 -3.46%
Feb, 2023 $102.7 $97.05 $5.69 931,210.0 -2.81%
Jan, 2023 $100.5 $92.95 $7.57 707,015.0 +7.28%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):