MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ONEO — State Street SPDR Russell 1000 Momentum Focus ETF
NYSE ArcaState Street SPDR Russell 1000 Momentum Focus ETF
$150.76
+0.45(+0.30%)
- O
- 150.76
- H
- 150.76
- L
- 150.76
- V
- 174.24
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$150.76
Period Return+35.93%
Period High$159.17
Period Low$110.91
Avg Daily Volume2.2K
Total Trading Days365
ONEO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $150.76 | $150.76 | $150.76 | $150.76 | +$0.45 | +0.30% | 174 | $150.75 | $150.76 $150.76 |
| Oct 2, 2026 | $150.32 | $150.32 | $150.32 | $150.32 | +$1.00 | +0.67% | 123 | $150.41 | $150.32 $150.32 |
| Oct 1, 2026 | $147.89 | $149.45 | $147.89 | $149.31 | +$1.03 | +0.69% | 316 | $148.52 | $147.89 $149.45 |
| Sep 30, 2026 | $148.28 | $148.28 | $148.28 | $148.28 | $-0.67 | -0.45% | 126 | $148.73 | $148.28 $148.28 |
| Sep 29, 2026 | $149.47 | $149.47 | $148.95 | $148.95 | $-0.09 | -0.06% | 449 | $149.39 | $148.95 $149.47 |
| Sep 28, 2026 | $148.80 | $149.04 | $148.80 | $149.04 | $-1.12 | -0.75% | 1,667 | $148.86 | $148.80 $149.04 |
| Sep 25, 2026 | $149.97 | $150.24 | $149.97 | $150.16 | +$0.65 | +0.43% | 1,961 | $150.03 | $149.97 $150.24 |
| Sep 24, 2026 | $149.74 | $149.74 | $149.45 | $149.51 | $-0.50 | -0.33% | 315 | $149.60 | $149.45 $149.74 |
| Sep 23, 2026 | $150.01 | $150.01 | $150.01 | $150.01 | $-1.23 | -0.81% | 274 | $150.43 | $150.01 $150.01 |
| Sep 22, 2026 | $151.24 | $151.24 | $151.24 | $151.24 | +$0.14 | +0.09% | 150 | $151.49 | $151.24 $151.24 |
| Sep 21, 2026 | $151.33 | $151.33 | $151.10 | $151.10 | +$0.07 | +0.05% | 548 | $151.14 | $151.10 $151.33 |
| Sep 18, 2026 | $151.03 | $151.03 | $151.03 | $151.03 | $-0.86 | -0.57% | 246 | $150.91 | $151.03 $151.03 |
| Sep 17, 2026 | $151.89 | $151.89 | $151.89 | $151.89 | +$1.02 | +0.68% | 36 | $151.70 | $151.89 $151.89 |
| Sep 16, 2026 | $152.03 | $152.03 | $150.87 | $150.87 | $-1.22 | -0.80% | 330 | $151.92 | $150.87 $152.03 |
| Sep 15, 2026 | $152.09 | $152.09 | $152.09 | $152.09 | $-0.53 | -0.35% | 67 | $152.14 | $152.09 $152.09 |
| Sep 14, 2026 | $152.63 | $152.63 | $152.63 | $152.63 | $-0.53 | -0.35% | 199 | $152.83 | $152.63 $152.63 |
| Sep 11, 2026 | $153.16 | $153.16 | $153.16 | $153.16 | +$1.27 | +0.84% | 80 | $153.27 | $153.16 $153.16 |
| Sep 10, 2026 | $151.88 | $151.88 | $151.88 | $151.88 | $-1.11 | -0.73% | 141 | $151.96 | $151.88 $151.88 |
| Sep 9, 2026 | $152.99 | $152.99 | $152.99 | $152.99 | $-1.21 | -0.78% | 206 | $153.14 | $152.99 $152.99 |
| Sep 8, 2026 | $154.76 | $154.76 | $154.20 | $154.20 | $-1.36 | -0.87% | 324 | $154.87 | $154.20 $154.76 |
| Sep 4, 2026 | $155.00 | $155.56 | $155.00 | $155.56 | $-0.27 | -0.18% | 385 | $155.23 | $155.00 $155.56 |
| Sep 3, 2026 | $155.60 | $155.83 | $155.60 | $155.83 | +$1.03 | +0.67% | 373 | $155.66 | $155.60 $155.83 |
| Sep 2, 2026 | $154.65 | $154.80 | $154.65 | $154.80 | +$0.84 | +0.55% | 572 | $154.75 | $154.65 $154.80 |
| Sep 1, 2026 | $154.44 | $154.44 | $153.96 | $153.96 | $-1.22 | -0.79% | 565 | $154.31 | $153.96 $154.44 |
| Aug 31, 2026 | $155.72 | $155.72 | $155.17 | $155.17 | $-0.97 | -0.62% | 320 | $155.41 | $155.17 $155.72 |
| Aug 28, 2026 | $156.15 | $156.15 | $156.15 | $156.15 | $-1.17 | -0.74% | 28 | $156.40 | $156.15 $156.15 |
| Aug 27, 2026 | $157.32 | $157.32 | $157.32 | $157.32 | $-0.36 | -0.23% | 112 | $157.22 | $157.32 $157.32 |
| Aug 26, 2026 | $157.71 | $157.71 | $157.68 | $157.68 | +$0.41 | +0.26% | 307 | $157.68 | $157.68 $157.71 |
| Aug 25, 2026 | $157.26 | $157.26 | $157.26 | $157.26 | $-0.08 | -0.05% | 55 | $157.03 | $157.26 $157.26 |
| Aug 24, 2026 | $157.34 | $157.34 | $157.34 | $157.34 | $-0.30 | -0.19% | 139 | $157.30 | $157.34 $157.34 |