MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFND — One Global ETF
NYSE ArcaOne Global ETF
$32.26
+0.28(+0.86%)
- O
- 32.34
- H
- 32.34
- L
- 32.14
- V
- 17.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.26
Period Return+35.78%
Period High$34.07
Period Low$23.57
Avg Daily Volume14.7K
Total Trading Days365
FFND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.34 | $32.34 | $32.14 | $32.26 | +$0.28 | +0.86% | 17,138 | $32.22 | $32.14 $32.34 |
| Oct 1, 2026 | $32.04 | $32.04 | $31.97 | $31.98 | $-0.09 | -0.28% | 6,375 | $32.03 | $31.97 $32.04 |
| Sep 30, 2026 | $32.18 | $32.22 | $32.07 | $32.07 | $-0.08 | -0.25% | 15,087 | $32.18 | $32.07 $32.22 |
| Sep 29, 2026 | $32.20 | $32.20 | $32.12 | $32.15 | $-0.04 | -0.14% | 11,959 | $32.15 | $32.12 $32.20 |
| Sep 28, 2026 | $32.28 | $32.28 | $32.20 | $32.20 | $-0.29 | -0.89% | 3,636 | $32.23 | $32.20 $32.28 |
| Sep 25, 2026 | $32.47 | $32.50 | $32.42 | $32.49 | +$0.09 | +0.26% | 4,781 | $32.43 | $32.42 $32.50 |
| Sep 24, 2026 | $32.40 | $32.40 | $32.40 | $32.40 | +$0.10 | +0.31% | 1,912 | $32.37 | $32.40 $32.40 |
| Sep 23, 2026 | $32.45 | $32.45 | $32.31 | $32.31 | $-0.40 | -1.24% | 6,918 | $32.36 | $32.31 $32.45 |
| Sep 22, 2026 | $32.73 | $32.78 | $32.71 | $32.71 | $-0.13 | -0.39% | 4,009 | $32.75 | $32.71 $32.78 |
| Sep 21, 2026 | $32.57 | $32.89 | $32.57 | $32.84 | +$0.51 | +1.57% | 7,481 | $32.81 | $32.57 $32.89 |
| Sep 18, 2026 | $32.35 | $32.35 | $32.27 | $32.33 | $-0.03 | -0.10% | 10,716 | $32.30 | $32.27 $32.35 |
| Sep 17, 2026 | $32.35 | $32.40 | $32.32 | $32.36 | +$0.33 | +1.03% | 20,183 | $32.38 | $32.32 $32.40 |
| Sep 16, 2026 | $32.30 | $32.34 | $31.80 | $32.03 | $-0.09 | -0.29% | 8,302 | $31.99 | $31.80 $32.34 |
| Sep 15, 2026 | $32.14 | $32.18 | $32.10 | $32.13 | $-0.16 | -0.49% | 10,250 | $32.13 | $32.10 $32.18 |
| Sep 14, 2026 | $32.36 | $32.36 | $32.29 | $32.29 | $-0.36 | -1.10% | 1,960 | $32.33 | $32.29 $32.36 |
| Sep 11, 2026 | $32.59 | $32.72 | $32.59 | $32.64 | +$0.34 | +1.05% | 14,404 | $32.64 | $32.59 $32.72 |
| Sep 10, 2026 | $32.26 | $32.46 | $32.26 | $32.31 | $-0.20 | -0.62% | 9,119 | $32.30 | $32.26 $32.46 |
| Sep 9, 2026 | $32.55 | $32.57 | $32.51 | $32.51 | $-0.29 | -0.89% | 6,660 | $32.52 | $32.51 $32.57 |
| Sep 8, 2026 | $32.89 | $32.89 | $32.80 | $32.80 | $-0.13 | -0.40% | 3,435 | $32.87 | $32.80 $32.89 |
| Sep 4, 2026 | $32.91 | $32.94 | $32.86 | $32.93 | $-0.06 | -0.20% | 8,281 | $32.90 | $32.86 $32.94 |
| Sep 3, 2026 | $32.69 | $33.04 | $32.69 | $32.99 | +$0.29 | +0.90% | 2,658 | $32.93 | $32.69 $33.04 |
| Sep 2, 2026 | $32.77 | $32.77 | $32.70 | $32.70 | +$0.14 | +0.42% | 4,222 | $32.76 | $32.70 $32.77 |
| Sep 1, 2026 | $32.53 | $32.61 | $32.25 | $32.56 | $-0.30 | -0.91% | 9,172 | $32.54 | $32.25 $32.61 |
| Aug 31, 2026 | $32.79 | $32.86 | $32.79 | $32.86 | $-0.21 | -0.64% | 2,408 | $32.84 | $32.79 $32.86 |
| Aug 28, 2026 | $33.14 | $33.16 | $33.07 | $33.07 | $-0.21 | -0.62% | 13,946 | $33.12 | $33.07 $33.16 |
| Aug 27, 2026 | $33.17 | $33.30 | $33.17 | $33.28 | $-0.08 | -0.24% | 4,149 | $33.22 | $33.17 $33.30 |
| Aug 26, 2026 | $33.25 | $33.41 | $33.25 | $33.36 | +$0.05 | +0.15% | 9,166 | $33.32 | $33.25 $33.41 |
| Aug 25, 2026 | $33.28 | $33.31 | $33.22 | $33.31 | +$0.12 | +0.35% | 3,272 | $33.25 | $33.22 $33.31 |
| Aug 24, 2026 | $33.29 | $33.29 | $33.15 | $33.19 | $-0.19 | -0.57% | 3,151 | $33.22 | $33.15 $33.29 |
| Aug 21, 2026 | $33.30 | $33.41 | $33.30 | $33.38 | +$0.15 | +0.45% | 9,859 | $33.36 | $33.30 $33.41 |