One Global ETF

FFND
🏛️ usa →
29.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.38 20.47 20.38 20.43 0.0M
2023-12-28 20.70 20.70 20.59 20.59 0.0M
2023-12-27 20.62 20.62 20.55 20.61 0.0M
2023-12-26 20.56 20.56 20.56 20.56 0.0M
2023-12-22 20.44 20.46 20.37 20.37 0.0M
2023-12-21 20.32 20.40 20.22 20.40 0.0M
2023-12-20 20.16 20.17 19.98 19.98 0.0M
2023-12-19 20.30 20.50 20.30 20.50 0.0M
2023-12-18 20.29 20.29 20.28 20.28 0.0M
2023-12-15 20.16 20.23 20.11 20.18 0.0M
2023-12-14 20.21 20.23 20.16 20.23 0.0M
2023-12-13 19.54 19.93 19.54 19.93 0.0M
2023-12-12 19.39 19.51 19.39 19.51 0.0M
2023-12-11 19.48 19.61 19.48 19.58 0.0M
2023-12-08 19.48 19.52 19.37 19.49 0.0M
2023-12-07 19.13 19.40 19.13 19.40 0.0M
2023-12-06 19.10 19.10 19.10 19.10 0.0M
2023-12-05 18.98 19.26 18.98 19.12 0.0M
2023-12-04 19.29 19.32 19.23 19.27 0.0M
2023-12-01 18.99 19.41 18.92 19.41 0.0M
2023-11-30 18.96 19.08 18.96 19.08 0.0M
2023-11-29 19.08 19.08 19.01 19.01 0.0M
2023-11-28 19.00 19.01 18.96 19.01 0.0M
2023-11-27 19.11 19.11 19.09 19.09 0.0M
2023-11-24 19.10 19.10 19.10 19.10 0.0M
2023-11-22 19.11 19.11 19.10 19.10 0.0M
2023-11-21 19.00 19.09 18.99 18.99 0.0M
2023-11-20 19.09 19.11 19.09 19.11 0.0M
2023-11-17 18.86 18.89 18.86 18.89 0.0M
2023-11-16 18.79 18.79 18.79 18.79 0.0M
2023-11-15 19.00 19.10 19.00 19.00 0.0M
2023-11-14 18.57 18.81 18.57 18.81 0.0M
2023-11-13 18.21 18.30 18.21 18.28 0.0M
2023-11-10 17.92 18.20 17.92 18.20 0.0M
2023-11-09 18.41 18.41 17.92 17.92 0.0M
2023-11-08 18.26 18.26 18.26 18.26 0.0M
2023-11-07 18.29 18.29 18.24 18.24 0.0M
2023-11-06 18.13 18.13 18.13 18.13 0.0M
2023-11-03 18.17 18.19 18.17 18.19 0.0M
2023-11-02 17.79 17.87 17.66 17.87 0.0M
2023-11-01 17.25 17.31 17.25 17.31 0.0M
2023-10-31 17.20 17.28 17.20 17.28 0.0M
2023-10-30 17.17 17.18 17.09 17.18 0.0M
2023-10-27 17.06 17.06 17.02 17.02 0.0M
2023-10-26 17.38 17.40 17.20 17.27 0.0M
2023-10-25 17.87 17.87 17.52 17.52 0.0M
2023-10-24 18.03 18.11 18.03 18.09 0.0M
2023-10-23 17.60 17.96 17.59 17.81 0.0M
2023-10-20 18.01 18.01 17.80 17.80 0.0M
2023-10-19 18.35 18.35 18.15 18.15 0.0M
2023-10-18 18.41 18.41 18.41 18.41 0.0M
2023-10-17 18.93 18.93 18.89 18.89 0.0M
2023-10-16 18.72 18.84 18.72 18.80 0.0M
2023-10-13 18.30 18.38 18.30 18.38 0.0M
2023-10-12 18.62 18.64 18.62 18.63 0.0M
2023-10-11 18.95 18.95 18.95 18.95 0.0M
2023-10-10 18.85 18.85 18.85 18.85 0.0M
2023-10-09 18.58 18.58 18.58 18.58 0.0M
2023-10-06 18.50 18.54 18.50 18.54 0.0M
2023-10-05 18.14 18.24 18.14 18.24 0.0M
2023-10-04 18.51 18.51 18.51 18.51 0.0M
2023-10-03 18.37 18.37 18.33 18.33 0.0M
2023-10-02 18.82 18.85 18.82 18.85 0.0M
2023-09-29 18.90 18.90 18.90 18.90 0.0M
2023-09-28 18.71 18.88 18.71 18.88 0.0M
2023-09-27 18.69 18.72 18.69 18.72 0.0M
2023-09-26 18.64 18.64 18.64 18.64 0.0M
2023-09-25 18.77 18.89 18.74 18.89 0.0M
2023-09-22 18.97 18.97 18.81 18.81 0.0M
2023-09-21 19.16 19.16 18.86 18.86 0.0M
2023-09-20 19.25 19.25 19.24 19.24 0.0M
2023-09-19 19.42 19.47 19.40 19.47 0.0M
2023-09-18 19.57 19.65 19.54 19.54 0.0M
2023-09-15 19.68 19.73 19.68 19.73 0.0M
2023-09-14 19.90 19.96 19.90 19.95 0.0M
2023-09-13 19.86 19.93 19.80 19.86 0.0M
2023-09-12 20.00 20.01 19.91 19.91 0.0M
2023-09-11 19.92 20.00 19.90 19.95 0.0M
2023-09-08 19.73 19.73 19.73 19.73 0.0M
2023-09-07 19.56 19.75 19.56 19.74 0.0M
2023-09-06 19.67 19.76 19.67 19.76 0.0M
2023-09-05 19.80 19.85 19.80 19.85 0.0M
2023-09-01 19.85 19.85 19.85 19.85 0.0M
2023-08-31 19.91 19.91 19.83 19.83 0.0M
2023-08-30 19.55 19.67 19.55 19.67 0.0M
2023-08-29 19.05 19.51 19.05 19.50 0.0M
2023-08-28 19.03 19.03 19.02 19.02 0.0M
2023-08-25 18.77 18.86 18.74 18.86 0.0M
2023-08-24 19.01 19.01 18.66 18.66 0.0M
2023-08-23 18.86 18.94 18.86 18.94 0.0M
2023-08-22 18.70 18.70 18.64 18.67 0.0M
2023-08-21 18.54 18.69 18.54 18.69 0.0M
2023-08-18 18.17 18.36 18.17 18.36 0.0M
2023-08-17 18.61 18.61 18.41 18.41 0.0M
2023-08-16 18.82 18.82 18.65 18.65 0.0M
2023-08-15 18.88 19.02 18.88 18.91 0.0M
2023-08-14 19.00 19.16 18.92 19.15 0.0M
2023-08-11 19.00 19.09 19.00 19.03 0.0M
2023-08-10 19.48 19.48 19.21 19.21 0.0M
2023-08-09 19.36 19.36 19.18 19.18 0.0M
2023-08-08 19.06 19.26 19.06 19.26 0.0M
2023-08-07 19.10 19.21 19.05 19.21 0.0M
2023-08-04 19.20 19.21 19.16 19.16 0.0M
2023-08-03 19.10 19.45 19.10 19.43 0.0M
2023-08-02 19.30 19.43 19.30 19.43 0.0M
2023-08-01 19.90 19.92 19.83 19.87 0.0M
2023-07-31 20.03 20.10 20.03 20.10 0.0M
2023-07-28 19.88 19.95 19.78 19.92 0.0M
2023-07-27 20.00 20.02 19.61 19.61 0.0M
2023-07-26 19.94 19.94 19.93 19.94 0.0M
2023-07-25 19.81 19.84 19.80 19.81 0.0M
2023-07-24 19.70 19.78 19.70 19.75 0.0M
2023-07-21 19.65 19.72 19.65 19.69 0.0M
2023-07-20 20.10 20.10 19.61 19.63 0.0M
2023-07-19 20.19 20.25 20.07 20.07 0.0M
2023-07-18 19.96 20.05 19.96 20.05 0.0M
2023-07-17 19.83 19.83 19.83 19.83 0.0M
2023-07-14 19.77 19.77 19.57 19.58 0.0M
2023-07-13 19.60 19.68 19.59 19.68 0.0M
2023-07-12 19.43 19.43 19.38 19.38 0.0M
2023-07-11 19.34 19.34 19.24 19.30 0.0M
2023-07-10 18.87 19.18 18.87 19.18 0.0M
2023-07-07 19.17 19.25 19.06 19.06 0.0M
2023-07-06 18.95 18.97 18.95 18.95 0.0M
2023-07-05 19.22 19.29 19.22 19.29 0.0M
2023-07-03 19.22 19.22 19.12 19.20 0.0M
2023-06-30 19.00 19.06 19.00 19.04 0.0M
2023-06-29 18.83 18.83 18.75 18.77 0.0M
2023-06-28 18.75 18.75 18.70 18.70 0.0M
2023-06-27 18.33 18.61 18.33 18.61 0.0M
2023-06-26 18.63 18.63 18.31 18.31 0.0M
2023-06-23 18.53 18.53 18.45 18.45 0.0M
2023-06-22 18.56 18.66 18.48 18.66 0.0M
2023-06-21 19.00 19.00 18.54 18.63 0.0M
2023-06-20 18.83 18.84 18.61 18.84 0.0M
2023-06-16 19.00 19.00 18.83 18.83 0.0M
2023-06-15 18.41 18.96 18.41 18.93 0.0M
2023-06-14 18.70 18.70 18.59 18.64 0.0M
2023-06-13 18.58 18.65 18.57 18.65 0.0M
2023-06-12 18.17 18.43 18.17 18.41 0.0M
2023-06-09 18.21 18.26 18.10 18.13 0.0M
2023-06-08 17.91 18.04 17.91 18.04 0.0M
2023-06-07 18.02 18.18 17.93 17.93 0.0M
2023-06-06 18.04 18.07 17.84 18.07 0.0M
2023-06-05 17.92 17.96 17.86 17.90 0.0M
2023-06-02 17.78 17.87 17.78 17.85 0.0M
2023-06-01 17.38 17.46 17.37 17.38 0.0M
2023-05-31 16.98 17.17 16.98 17.17 0.0M
2023-05-30 17.41 17.53 17.27 17.27 0.0M
2023-05-26 16.98 17.32 16.98 17.25 0.0M
2023-05-25 17.04 17.04 17.04 17.04 0.0M
2023-05-24 16.93 16.94 16.91 16.94 0.0M
2023-05-23 17.43 17.43 17.08 17.08 0.0M
2023-05-22 17.28 17.46 17.28 17.35 0.0M
2023-05-19 17.29 17.47 17.05 17.06 0.0M
2023-05-18 16.95 17.15 16.95 17.15 0.0M
2023-05-17 16.79 16.92 16.79 16.92 0.0M
2023-05-16 16.65 16.65 16.53 16.59 0.0M
2023-05-15 16.39 16.79 16.39 16.77 0.0M
2023-05-12 16.56 16.77 16.56 16.66 0.0M
2023-05-11 16.68 16.74 16.68 16.74 0.0M
2023-05-10 16.85 16.85 16.69 16.69 0.0M
2023-05-09 16.54 16.56 16.46 16.50 0.0M
2023-05-08 16.39 16.61 16.39 16.61 0.0M
2023-05-05 16.41 16.55 16.41 16.49 0.0M
2023-05-04 16.21 16.21 16.16 16.16 0.0M
2023-05-03 16.27 16.51 16.27 16.32 0.0M
2023-05-02 16.28 16.35 16.28 16.35 0.0M
2023-05-01 16.73 16.73 16.59 16.62 0.0M
2023-04-28 16.30 16.54 16.30 16.54 0.0M
2023-04-27 16.34 16.34 16.34 16.34 0.0M
2023-04-26 16.21 16.24 16.04 16.11 0.0M
2023-04-25 16.20 16.22 16.20 16.22 0.0M
2023-04-24 16.75 16.75 16.47 16.62 0.0M
2023-04-21 16.56 16.57 16.53 16.56 0.0M
2023-04-20 16.38 16.65 16.38 16.55 0.0M
2023-04-19 16.75 16.75 16.75 16.75 0.0M
2023-04-18 16.66 16.82 16.66 16.82 0.0M
2023-04-17 16.84 16.84 16.84 16.84 0.0M
2023-04-14 16.71 16.75 16.70 16.72 0.0M
2023-04-13 16.54 16.78 16.53 16.75 0.0M
2023-04-12 16.50 16.50 16.49 16.49 0.0M
2023-04-11 16.76 16.76 16.59 16.59 0.0M
2023-04-10 16.42 16.55 16.42 16.55 0.0M
2023-04-06 16.42 16.42 16.42 16.42 0.0M
2023-04-05 16.52 16.54 16.44 16.44 0.0M
2023-04-04 16.98 16.98 16.78 16.78 0.0M
2023-04-03 16.89 16.98 16.82 16.98 0.0M
2023-03-31 16.94 17.23 16.94 17.15 0.0M
2023-03-30 17.12 17.12 16.75 16.75 0.0M
2023-03-29 16.42 16.87 16.42 16.76 0.1M
2023-03-28 16.36 16.36 16.36 16.36 0.0M
2023-03-27 16.44 16.44 16.43 16.43 0.0M
2023-03-24 16.22 16.30 16.11 16.30 0.0M
2023-03-23 16.67 16.68 16.42 16.42 0.0M
2023-03-22 16.69 16.69 16.36 16.36 0.0M
2023-03-21 16.55 16.71 16.47 16.71 0.0M
2023-03-20 15.95 16.11 15.95 16.11 0.0M
2023-03-17 15.96 16.16 15.93 15.98 0.0M
2023-03-16 16.29 16.33 16.27 16.27 0.0M
2023-03-15 16.00 16.00 16.00 16.00 0.0M
2023-03-14 16.40 16.43 16.28 16.28 0.0M
2023-03-13 15.69 16.14 15.69 15.96 0.0M
2023-03-10 16.79 16.79 16.11 16.11 0.0M
2023-03-09 17.05 17.05 16.62 16.62 0.0M
2023-03-08 17.20 17.20 17.12 17.12 0.0M
2023-03-07 17.29 17.29 17.15 17.16 0.0M
2023-03-06 17.63 17.66 17.37 17.37 0.0M
2023-03-03 17.27 17.45 17.27 17.45 0.0M
2023-03-02 16.86 17.17 16.79 17.17 0.0M
2023-03-01 17.10 17.11 17.10 17.11 0.0M
2023-02-28 17.09 17.17 17.09 17.09 0.0M
2023-02-27 17.12 17.12 17.09 17.09 0.0M
2023-02-24 16.89 16.92 16.89 16.92 0.0M
2023-02-23 17.08 17.19 17.08 17.19 0.0M
2023-02-22 17.23 17.23 17.00 17.07 0.0M
2023-02-21 17.21 17.21 16.97 16.97 0.0M
2023-02-17 17.55 17.56 17.36 17.53 0.0M
2023-02-16 18.00 18.00 17.67 17.67 0.0M
2023-02-15 17.76 18.02 17.76 18.02 0.0M
2023-02-14 17.37 17.66 17.37 17.66 0.0M
2023-02-13 17.13 17.37 17.13 17.37 0.0M
2023-02-10 17.16 17.19 17.16 17.19 0.0M
2023-02-09 17.73 17.89 17.48 17.50 0.0M
2023-02-08 17.87 17.87 17.67 17.67 0.0M
2023-02-07 17.49 17.82 17.49 17.82 0.0M
2023-02-06 17.51 17.51 17.50 17.50 0.0M
2023-02-03 17.86 17.86 17.54 17.62 0.0M
2023-02-02 17.95 18.03 17.71 17.90 0.0M
2023-02-01 16.85 17.44 16.85 17.38 0.0M
2023-01-31 16.44 16.97 16.44 16.97 0.0M
2023-01-30 16.60 16.79 16.54 16.54 0.0M
2023-01-27 16.50 16.97 16.50 16.90 0.0M
2023-01-26 16.40 16.57 16.40 16.57 0.0M
2023-01-25 16.40 16.40 15.88 16.25 0.0M
2023-01-24 16.40 16.44 16.26 16.34 0.0M
2023-01-23 16.10 16.45 16.10 16.45 0.0M
2023-01-20 15.67 15.92 15.67 15.92 0.0M
2023-01-19 15.65 15.65 15.42 15.45 0.0M
2023-01-18 15.80 15.83 15.69 15.69 0.0M
2023-01-17 15.93 15.95 15.90 15.92 0.0M
2023-01-13 15.68 15.79 15.68 15.79 0.0M
2023-01-12 15.50 15.67 15.44 15.67 0.0M
2023-01-11 15.43 15.45 15.41 15.45 0.0M
2023-01-10 15.15 15.15 15.15 15.15 0.0M
2023-01-09 15.10 15.10 14.97 14.97 0.0M
2023-01-06 14.42 14.80 14.41 14.78 0.0M
2023-01-05 14.76 14.76 14.50 14.54 0.0M
2023-01-04 14.69 14.86 14.69 14.74 0.0M
2023-01-03 14.52 14.52 14.42 14.50 0.0M