SPDR® Russell 1000® Yield Focus ETF

ONEY
🏛️ usa →
113.22
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
2025-09-26 112.14 113.22 112.14 113.22 0.0M
2025-09-25 112.53 112.67 111.71 111.97 0.0M
2025-09-24 113.17 113.33 112.90 113.01 0.0M
2025-09-23 112.42 113.49 112.42 112.86 0.0M
2025-09-22 112.42 112.42 111.91 112.34 0.0M
2025-09-19 114.29 114.29 113.54 113.63 0.0M
2025-09-18 114.08 114.51 113.89 114.37 0.0M
2025-09-17 114.07 114.80 113.64 113.93 0.0M
2025-09-16 114.20 114.20 113.75 114.08 0.0M
2025-09-15 114.95 114.95 114.03 114.03 0.0M
2025-09-12 115.31 115.31 114.76 114.82 0.0M
2025-09-11 114.22 115.60 114.22 115.60 0.0M
2025-09-10 114.35 114.35 113.60 114.24 0.0M
2025-09-09 114.61 114.61 114.08 114.20 0.0M
2025-09-08 115.29 115.29 114.09 114.71 0.0M
2025-09-05 115.32 115.72 114.77 115.26 0.0M
2025-09-04 114.36 115.03 114.23 115.03 0.1M
2025-09-03 114.17 114.17 113.69 114.06 0.0M
2025-09-02 114.37 114.63 114.00 114.38 0.0M
2025-08-29 115.08 115.25 114.96 115.21 0.0M
2025-08-28 114.96 115.01 114.31 115.01 0.0M
2025-08-27 114.50 115.47 114.50 115.43 0.0M
2025-08-26 114.81 114.99 114.48 114.62 0.0M
2025-08-25 115.03 115.05 114.72 114.90 0.0M
2025-08-22 113.60 115.70 113.60 115.43 0.0M
2025-08-21 112.38 112.84 112.33 112.65 0.0M
2025-08-20 112.96 113.27 112.61 112.77 0.0M
2025-08-19 112.25 113.63 112.25 112.99 0.0M
2025-08-18 112.39 112.65 112.10 112.22 0.0M
2025-08-15 113.11 113.20 112.46 112.46 0.0M
2025-08-14 112.70 112.97 112.28 112.94 0.0M
2025-08-13 111.90 113.67 111.90 113.67 0.0M
2025-08-12 110.42 111.68 110.42 111.66 0.0M
2025-08-11 110.92 111.17 109.80 110.02 0.0M
2025-08-08 110.87 110.89 110.43 110.54 0.0M
2025-08-07 111.03 111.03 109.77 110.30 0.1M
2025-08-06 110.61 110.92 110.31 110.34 0.0M
2025-08-05 110.20 110.64 109.84 110.56 0.0M
2025-08-04 109.32 109.97 109.21 109.92 0.0M
2025-08-01 108.32 108.83 108.15 108.77 0.0M
2025-07-31 110.20 110.96 109.72 109.95 0.0M
2025-07-30 111.93 111.93 110.19 110.63 0.0M
2025-07-29 112.19 112.19 111.57 111.86 0.1M
2025-07-28 112.60 112.60 112.15 112.24 0.1M
2025-07-25 112.47 112.94 112.03 112.90 0.0M
2025-07-24 112.99 112.99 112.21 112.31 0.0M
2025-07-23 112.95 113.52 112.94 113.48 0.0M
2025-07-22 110.43 112.53 110.43 112.52 0.0M
2025-07-21 111.00 111.17 110.29 110.29 0.0M
2025-07-18 111.00 111.00 110.14 110.52 0.0M
2025-07-17 109.89 110.65 109.86 110.57 0.0M
2025-07-16 109.89 109.89 108.68 109.76 0.0M
2025-07-15 111.34 111.38 109.56 109.56 0.0M
2025-07-14 111.41 111.68 110.97 111.42 0.0M
2025-07-11 111.93 112.04 111.33 111.73 0.0M
2025-07-10 111.49 112.93 111.49 112.49 0.0M
2025-07-09 111.59 111.64 110.89 111.55 0.0M
2025-07-08 110.48 111.64 110.47 111.36 0.0M
2025-07-07 111.37 111.66 110.14 110.55 0.1M
2025-07-03 112.04 112.04 111.75 111.83 0.0M
2025-07-02 110.73 111.81 110.64 111.77 0.0M
2025-07-01 108.02 111.37 108.02 110.63 0.0M
2025-06-30 108.00 108.31 107.70 108.27 0.0M
2025-06-27 107.75 108.36 107.36 107.75 0.0M
2025-06-26 106.92 107.70 106.92 107.70 0.0M
2025-06-25 107.90 107.90 106.70 106.70 0.0M
2025-06-24 107.85 108.22 107.56 107.97 0.0M
2025-06-23 106.77 107.55 106.20 107.55 0.0M
2025-06-20 108.14 108.33 107.57 107.83 0.0M
2025-06-18 108.09 108.09 107.58 107.59 0.0M
2025-06-17 108.19 108.48 107.57 107.66 0.0M
2025-06-16 108.52 108.96 108.31 108.54 0.0M
2025-06-13 108.58 108.85 107.65 107.76 0.0M
2025-06-12 108.25 109.00 108.25 109.00 0.0M
2025-06-11 108.95 109.07 108.56 108.68 0.0M
2025-06-10 108.35 109.13 108.35 108.83 0.0M
2025-06-09 108.28 108.84 108.03 108.30 0.0M
2025-06-06 107.72 107.98 107.61 107.98 0.1M
2025-06-05 106.81 107.41 106.73 106.82 0.0M
2025-06-04 107.70 107.83 107.12 107.12 0.0M
2025-06-03 107.21 107.90 106.79 107.81 0.1M
2025-06-02 107.22 107.22 106.01 107.11 0.0M
2025-05-30 106.98 107.56 106.85 107.36 0.0M
2025-05-29 107.28 107.39 106.55 107.34 0.0M
2025-05-28 107.91 108.00 106.89 106.89 0.0M
2025-05-27 107.30 107.95 106.77 107.89 0.0M
2025-05-23 105.35 106.37 105.35 106.11 0.0M
2025-05-22 106.28 106.85 105.63 106.32 0.0M
2025-05-21 108.48 108.48 106.67 106.67 0.0M
2025-05-20 109.07 109.60 108.98 109.06 0.0M
2025-05-19 108.46 109.34 108.46 109.21 0.0M
2025-05-16 108.26 109.30 108.26 109.29 0.0M
2025-05-15 106.79 108.10 106.79 108.06 0.0M
2025-05-14 107.93 107.93 106.92 107.02 0.0M
2025-05-13 108.27 108.27 107.88 107.88 0.1M
2025-05-12 108.14 108.40 107.66 108.12 0.0M
2025-05-09 105.70 105.96 105.50 105.59 0.1M
2025-05-08 105.23 106.42 105.21 105.53 0.0M
2025-05-07 105.06 105.30 104.33 104.75 0.0M
2025-05-06 104.57 105.07 104.33 104.52 0.0M
2025-05-05 104.99 105.74 104.81 105.12 0.0M
2025-05-02 105.17 105.81 104.95 105.71 0.0M
2025-05-01 104.42 105.07 104.08 104.08 0.0M
2025-04-30 103.55 104.16 102.34 104.14 0.0M
2025-04-29 103.31 104.28 103.31 104.11 0.0M
2025-04-28 103.25 103.98 102.90 103.87 0.0M
2025-04-25 103.01 103.30 102.73 103.29 0.0M
2025-04-24 102.73 103.89 102.55 103.80 0.0M
2025-04-23 103.82 104.19 102.25 102.62 0.0M
2025-04-22 101.02 102.45 101.02 102.29 0.1M
2025-04-21 101.01 101.01 99.09 100.03 0.0M
2025-04-17 100.79 102.46 100.79 101.69 0.0M
2025-04-16 101.33 101.92 100.18 100.54 0.0M
2025-04-15 101.72 102.15 101.35 101.40 0.0M
2025-04-14 101.62 102.27 101.01 101.84 0.0M
2025-04-11 98.79 100.61 97.85 100.55 0.0M
2025-04-10 100.57 100.64 96.94 98.98 0.0M
2025-04-09 94.52 102.47 94.39 102.26 0.0M
2025-04-08 100.20 100.20 94.77 95.52 0.0M
2025-04-07 96.98 99.53 95.13 97.77 0.1M
2025-04-04 102.84 102.84 99.08 99.30 0.5M
2025-04-03 106.97 107.26 104.64 104.65 0.0M
2025-04-02 108.45 109.98 108.45 109.98 0.0M
2025-04-01 109.38 109.48 108.05 109.19 0.0M
2025-03-31 107.74 109.33 107.74 109.24 0.0M
2025-03-28 109.15 109.15 107.75 108.18 0.0M
2025-03-27 109.24 109.50 108.76 109.06 0.0M
2025-03-26 108.99 109.68 108.81 109.18 0.0M
2025-03-25 109.30 109.30 108.55 108.62 0.0M
2025-03-24 108.46 109.29 108.46 109.28 0.0M
2025-03-21 108.57 108.71 107.96 108.57 0.0M
2025-03-20 109.52 109.76 109.16 109.27 0.0M
2025-03-19 109.17 109.93 109.03 109.66 0.0M
2025-03-18 109.54 109.54 108.92 109.18 0.0M
2025-03-17 109.28 109.76 109.11 109.64 0.1M
2025-03-14 107.24 108.23 107.22 108.23 0.2M
2025-03-13 107.58 107.65 106.14 106.45 0.0M
2025-03-12 109.07 109.07 107.23 107.47 0.0M
2025-03-11 110.40 110.40 108.08 108.52 0.1M
2025-03-10 109.93 111.22 109.58 110.00 0.0M
2025-03-07 109.02 110.86 109.02 110.74 0.0M
2025-03-06 109.43 109.74 108.69 109.28 0.0M
2025-03-05 109.08 110.19 108.64 109.95 0.0M
2025-03-04 110.91 110.91 109.26 109.26 0.0M
2025-03-03 112.83 113.03 111.02 111.36 0.0M
2025-02-28 112.05 112.46 111.46 112.46 0.0M
2025-02-27 111.99 112.28 111.42 111.42 0.0M
2025-02-26 112.74 112.93 111.85 111.96 0.0M
2025-02-25 112.44 112.86 112.21 112.59 0.0M
2025-02-24 112.33 112.73 111.89 112.36 0.0M
2025-02-21 113.24 113.24 111.79 111.99 0.0M
2025-02-20 112.82 112.96 112.31 112.96 0.0M
2025-02-19 112.14 112.91 112.14 112.85 0.0M
2025-02-18 111.70 112.64 111.52 112.58 0.0M
2025-02-14 112.00 112.20 111.59 111.65 0.0M
2025-02-13 110.83 111.59 110.38 111.59 0.0M
2025-02-12 110.10 110.62 110.10 110.39 0.0M
2025-02-11 110.34 111.11 110.10 111.09 0.0M
2025-02-10 110.88 110.88 110.26 110.56 0.0M
2025-02-07 111.22 111.22 110.34 110.44 0.0M
2025-02-06 111.79 111.81 110.79 110.99 0.0M
2025-02-05 111.51 111.78 110.93 111.54 0.0M
2025-02-04 110.75 111.45 110.46 111.22 0.0M
2025-02-03 110.32 111.61 109.77 111.03 0.0M
2025-01-31 112.55 112.72 111.48 111.68 0.0M
2025-01-30 112.44 112.98 112.12 112.56 0.0M
2025-01-29 111.93 112.55 111.53 111.65 0.1M
2025-01-28 112.90 112.90 111.82 112.02 0.0M
2025-01-27 112.56 113.12 112.52 113.12 0.0M
2025-01-24 112.17 112.66 112.10 112.37 0.0M
2025-01-23 111.67 112.19 111.67 112.17 0.0M
2025-01-22 112.24 112.24 111.73 111.74 0.0M
2025-01-21 112.38 112.96 112.38 112.82 0.0M
2025-01-17 112.00 112.23 111.79 111.88 0.0M
2025-01-16 110.40 111.49 110.27 111.49 0.0M
2025-01-15 111.28 111.28 110.47 110.62 0.0M
2025-01-14 109.22 109.88 109.08 109.76 0.0M
2025-01-13 107.36 108.76 107.36 108.76 0.0M
2025-01-10 108.49 108.49 107.52 107.63 0.0M
2025-01-08 108.59 108.84 108.02 108.84 0.1M
2025-01-07 109.45 109.71 108.65 108.87 0.0M
2025-01-06 109.82 110.18 109.01 109.01 0.0M
2025-01-03 109.22 109.50 108.27 109.38 0.0M
2025-01-02 109.72 109.72 108.41 108.61 0.0M