SPDR® Russell 1000 Momentum Focus ETF

ONEO
🏛️ usa →
128.64
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
2025-09-26 128.15 128.68 128.15 128.64 0.0M
2025-09-25 127.31 127.34 127.31 127.34 0.0M
2025-09-24 128.37 128.37 128.37 128.37 0.0M
2025-09-23 128.92 128.92 128.92 128.92 0.0M
2025-09-22 128.86 128.86 128.86 128.86 0.0M
2025-09-19 129.19 129.19 129.19 129.19 0.0M
2025-09-18 129.39 129.54 129.39 129.54 0.0M
2025-09-17 128.85 128.85 128.51 128.51 0.0M
2025-09-16 128.37 128.37 128.37 128.37 0.0M
2025-09-15 128.87 128.87 128.87 128.87 0.0M
2025-09-12 129.87 130.00 129.23 129.23 0.0M
2025-09-11 129.94 130.15 129.94 130.15 0.0M
2025-09-10 128.36 128.36 128.20 128.20 0.0M
2025-09-09 128.08 128.38 128.08 128.38 0.0M
2025-09-08 128.11 128.76 128.11 128.76 0.0M
2025-09-05 128.48 128.48 128.48 128.48 0.0M
2025-09-04 128.35 128.35 128.35 128.35 0.0M
2025-09-03 127.18 127.18 127.18 127.18 0.0M
2025-09-02 127.29 127.29 127.29 127.29 0.0M
2025-08-29 127.88 127.88 127.88 127.88 0.0M
2025-08-28 128.33 128.33 128.33 128.33 0.0M
2025-08-27 128.28 128.28 128.28 128.28 0.0M
2025-08-26 127.45 127.66 127.42 127.66 0.0M
2025-08-25 127.43 127.43 127.43 127.43 0.0M
2025-08-22 128.18 128.18 128.18 128.18 0.0M
2025-08-21 125.76 125.76 125.76 125.76 0.0M
2025-08-20 126.06 126.06 126.06 126.06 0.0M
2025-08-19 126.06 126.06 126.06 126.06 0.0M
2025-08-18 125.89 125.89 125.89 125.89 0.0M
2025-08-15 125.44 125.68 125.44 125.68 0.0M
2025-08-14 126.03 126.08 125.56 126.08 0.0M
2025-08-13 125.87 127.18 125.74 127.18 0.0M
2025-08-12 124.29 125.56 124.29 125.56 0.0M
2025-08-11 124.17 124.17 123.63 123.63 0.0M
2025-08-08 124.54 124.54 124.20 124.20 0.0M
2025-08-07 124.23 124.23 124.04 124.04 0.0M
2025-08-06 124.64 124.64 124.64 124.64 0.0M
2025-08-05 124.27 124.58 124.27 124.58 0.0M
2025-08-04 124.38 124.93 124.38 124.93 0.0M
2025-08-01 122.95 123.13 122.95 123.13 0.0M
2025-07-31 125.75 125.75 124.50 124.50 0.0M
2025-07-30 125.38 125.38 125.38 125.38 0.0M
2025-07-29 126.89 126.89 126.00 126.00 0.0M
2025-07-28 126.30 126.30 126.30 126.30 0.0M
2025-07-25 126.81 126.81 126.81 126.81 0.0M
2025-07-24 126.03 126.18 126.02 126.04 0.0M
2025-07-23 126.30 126.73 126.30 126.73 0.0M
2025-07-22 125.02 125.74 125.02 125.74 0.0M
2025-07-21 125.37 125.37 124.50 124.50 0.0M
2025-07-18 124.92 124.92 124.92 124.92 0.0M
2025-07-17 124.70 124.70 124.70 124.70 0.0M
2025-07-16 122.60 123.59 122.32 123.59 0.0M
2025-07-15 124.50 124.50 123.19 123.19 0.0M
2025-07-14 124.92 124.92 124.92 124.92 0.0M
2025-07-11 124.30 124.30 124.30 124.30 0.0M
2025-07-10 125.79 125.79 125.45 125.45 0.0M
2025-07-09 124.72 125.12 124.72 125.12 0.0M
2025-07-08 125.20 125.20 124.75 124.75 0.0M
2025-07-07 125.20 125.20 124.75 124.75 0.0M
2025-07-03 125.53 125.53 125.53 125.53 0.0M
2025-07-02 124.34 124.56 124.34 124.56 0.0M
2025-07-01 124.43 124.81 124.36 124.36 0.0M
2025-06-30 123.45 123.45 123.45 123.45 0.0M
2025-06-27 123.44 123.44 122.82 122.82 0.0M
2025-06-26 122.21 122.21 122.21 122.21 0.0M
2025-06-25 121.09 121.09 121.09 121.09 0.0M
2025-06-24 122.08 122.08 122.08 122.08 0.0M
2025-06-23 121.03 121.03 121.03 121.03 0.0M
2025-06-20 120.24 120.24 120.24 120.24 0.0M
2025-06-18 120.04 120.04 120.04 120.04 0.0M
2025-06-17 120.69 120.69 119.95 119.95 0.0M
2025-06-16 120.78 120.78 120.78 120.78 0.0M
2025-06-13 120.94 120.94 119.60 119.60 0.0M
2025-06-12 121.21 121.21 121.21 121.21 0.0M
2025-06-11 120.82 120.82 120.82 120.82 0.0M
2025-06-10 121.20 121.20 121.20 121.20 0.0M
2025-06-09 121.09 121.09 121.09 121.09 0.0M
2025-06-06 121.38 121.38 121.38 121.38 0.0M
2025-06-05 120.76 120.76 120.22 120.22 0.0M
2025-06-04 120.45 120.45 120.45 120.45 0.0M
2025-06-03 120.82 120.82 120.82 120.82 0.0M
2025-06-02 119.66 119.66 119.66 119.66 0.0M
2025-05-30 119.83 119.83 119.83 119.83 0.0M
2025-05-29 119.57 119.57 119.57 119.57 0.0M
2025-05-28 119.41 119.41 119.41 119.41 0.0M
2025-05-27 120.26 120.53 120.26 120.53 0.0M
2025-05-23 118.38 118.38 118.38 118.38 0.0M
2025-05-22 118.80 118.80 118.80 118.80 0.0M
2025-05-21 119.20 119.20 119.20 119.20 0.0M
2025-05-20 121.58 121.58 121.58 121.58 0.0M
2025-05-19 121.99 121.99 121.99 121.99 0.0M
2025-05-16 121.53 122.00 121.53 122.00 0.0M
2025-05-15 120.69 120.69 120.69 120.69 0.0M
2025-05-14 119.84 119.84 119.84 119.84 0.0M
2025-05-13 120.47 120.47 120.47 120.47 0.0M
2025-05-12 119.92 119.92 119.92 119.92 0.0M
2025-05-09 116.79 116.79 116.79 116.79 0.0M
2025-05-08 116.92 116.92 116.92 116.92 0.0M
2025-05-07 115.62 115.99 115.62 115.99 0.0M
2025-05-06 114.98 115.58 114.98 115.49 0.0M
2025-05-05 116.04 116.04 116.04 116.04 0.0M
2025-05-02 116.11 116.11 116.11 116.11 0.0M
2025-05-01 114.28 114.28 114.07 114.07 0.0M
2025-04-30 111.52 113.95 111.52 113.95 0.0M
2025-04-29 113.74 113.74 113.74 113.74 0.0M
2025-04-28 113.06 113.24 113.06 113.15 0.0M
2025-04-25 112.27 112.63 112.27 112.63 0.0M
2025-04-24 112.87 112.87 112.87 112.87 0.0M
2025-04-23 110.91 110.91 110.91 110.91 0.0M
2025-04-22 109.50 109.51 109.34 109.51 0.0M
2025-04-21 107.01 107.01 106.98 106.98 0.0M
2025-04-17 109.36 109.36 109.36 109.36 0.0M
2025-04-16 108.45 108.58 108.40 108.58 0.0M
2025-04-15 110.80 110.80 109.98 109.98 0.0M
2025-04-14 109.70 110.11 109.70 110.11 0.0M
2025-04-11 108.98 108.98 108.98 108.98 0.0M
2025-04-10 108.66 108.66 107.27 107.38 0.0M
2025-04-09 110.87 110.87 110.87 110.87 0.0M
2025-04-08 107.44 107.44 101.96 102.34 0.0M
2025-04-07 104.17 107.54 104.14 104.14 0.0M
2025-04-04 106.67 106.67 105.11 105.11 0.0M
2025-04-03 112.72 113.24 111.14 111.14 0.0M
2025-04-02 116.48 117.10 116.35 117.04 0.0M
2025-04-01 115.25 115.66 114.94 115.60 0.0M
2025-03-31 113.28 115.33 113.28 115.22 0.0M
2025-03-28 116.33 116.33 114.53 114.53 0.0M
2025-03-27 116.07 116.36 116.07 116.36 0.0M
2025-03-26 117.00 117.00 116.81 116.81 0.0M
2025-03-25 117.44 117.60 117.20 117.20 0.0M
2025-03-24 116.86 117.41 116.86 117.41 0.0M
2025-03-21 115.45 115.46 115.45 115.46 0.0M
2025-03-20 116.10 116.10 116.10 116.10 0.0M
2025-03-19 116.63 116.63 116.63 116.63 0.0M
2025-03-18 115.33 115.33 115.33 115.33 0.0M
2025-03-17 116.20 116.20 116.20 116.20 0.0M
2025-03-14 114.58 114.58 114.58 114.58 0.0M
2025-03-13 112.80 112.80 112.05 112.05 0.0M
2025-03-12 113.73 113.73 113.61 113.61 0.0M
2025-03-11 113.96 113.96 113.96 113.96 0.0M
2025-03-10 115.10 115.10 115.10 115.10 0.0M
2025-03-07 114.99 117.18 114.99 117.18 0.0M
2025-03-06 116.28 116.28 116.28 116.28 0.0M
2025-03-05 117.96 117.96 117.96 117.96 0.0M
2025-03-04 116.81 116.81 116.81 116.81 0.0M
2025-03-03 118.63 118.63 118.63 118.63 0.0M
2025-02-28 120.43 120.43 120.43 120.43 0.0M
2025-02-27 119.28 119.28 119.28 119.28 0.0M
2025-02-26 120.82 121.34 120.52 120.52 0.0M
2025-02-25 120.48 120.48 120.48 120.48 0.0M
2025-02-24 120.33 120.33 120.33 120.33 0.0M
2025-02-21 120.36 120.36 120.36 120.36 0.0M
2025-02-20 122.84 122.84 122.84 122.84 0.0M
2025-02-19 123.64 123.68 123.64 123.68 0.0M
2025-02-18 123.34 123.63 123.33 123.63 0.0M
2025-02-14 123.00 123.00 123.00 123.00 0.0M
2025-02-13 122.31 123.07 122.31 123.07 0.0M
2025-02-12 121.89 122.00 121.89 122.00 0.0M
2025-02-11 123.16 123.16 122.81 122.83 0.0M
2025-02-10 123.16 123.16 122.88 123.15 0.0M
2025-02-07 123.61 123.61 122.93 122.97 0.0M
2025-02-06 123.93 123.93 123.66 123.66 0.0M
2025-02-05 123.78 123.78 123.78 123.78 0.0M
2025-02-04 122.99 122.99 122.99 122.99 0.0M
2025-02-03 121.35 122.72 121.35 122.70 0.0M
2025-01-31 123.47 123.47 123.47 123.47 0.0M
2025-01-30 124.66 124.66 124.52 124.52 0.0M
2025-01-29 123.53 123.53 123.26 123.26 0.0M
2025-01-28 123.59 123.59 123.59 123.59 0.0M
2025-01-27 123.74 123.74 123.74 123.74 0.0M
2025-01-24 124.41 124.41 124.41 124.41 0.0M
2025-01-23 123.83 124.60 123.83 124.60 0.0M
2025-01-22 124.63 124.65 124.36 124.36 0.0M
2025-01-21 124.42 124.68 124.42 124.68 0.0M
2025-01-17 122.63 123.48 122.63 123.05 0.0M
2025-01-16 121.86 122.51 121.50 122.51 0.0M
2025-01-15 121.53 121.53 121.47 121.47 0.0M
2025-01-14 119.55 120.21 119.34 120.21 0.0M
2025-01-13 118.50 118.91 118.50 118.91 0.0M
2025-01-10 118.26 118.26 118.26 118.26 0.0M
2025-01-08 119.74 119.74 119.74 119.74 0.0M
2025-01-07 119.00 119.37 119.00 119.37 0.0M
2025-01-06 119.84 119.84 119.84 119.84 0.0M
2025-01-03 119.86 119.86 119.64 119.64 0.0M
2025-01-02 119.33 119.34 118.40 118.40 0.0M