NYSEArca - Delayed Quote
USD
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
154.07
-1.34
(-0.86%)
At close: October 30 at 3:24:37 PM EDT
Trade ONEO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.91
154.07
153.91
154.07
154.07
600
Oct 29, 2026
155.41
155.41
155.41
155.41
155.41
100
Oct 28, 2026
153.97
153.97
153.97
153.97
153.97
100
Oct 27, 2026
154.10
154.10
154.10
154.10
154.10
100
Oct 26, 2026
153.72
153.72
153.72
153.72
153.72
100
Oct 23, 2026
152.48
153.01
152.48
152.98
152.98
600
Oct 22, 2026
152.39
153.87
152.39
153.87
153.87
400
Oct 21, 2026
153.83
153.95
153.77
153.77
153.77
700
Oct 20, 2026
151.25
153.25
151.25
153.25
153.25
300
Oct 19, 2026
152.04
152.04
151.77
151.77
151.77
600
Oct 16, 2026
151.91
151.91
151.91
151.91
151.91
200
Oct 15, 2026
152.60
152.63
152.60
152.63
152.63
1,000
Oct 14, 2026
150.20
150.91
150.20
150.86
150.86
500
Oct 13, 2026
152.12
152.12
152.12
152.12
152.12
100
Oct 12, 2026
152.28
152.28
151.80
151.80
151.80
300
Oct 9, 2026
152.08
152.08
151.78
151.88
151.88
1,400
Oct 8, 2026
151.15
151.15
151.15
151.15
151.15
100
Oct 7, 2026
150.54
150.54
150.21
150.23
150.23
900
Oct 6, 2026
151.72
151.72
151.72
151.72
151.72
100
Oct 5, 2026
150.76
151.04
150.76
151.04
151.04
200
Oct 2, 2026
150.32
150.32
150.32
150.32
150.32
100
Oct 1, 2026
147.89
149.45
147.89
149.31
149.31
300
Sep 30, 2026
148.29
148.29
148.29
148.29
148.29
100
Sep 29, 2026
149.47
149.47
148.95
148.95
148.95
400
Sep 28, 2026
148.80
149.04
148.80
149.04
149.04
1,700
Sep 25, 2026
149.97
150.24
149.97
150.16
150.16
2,000
Sep 24, 2026
149.74
149.74
149.45
149.51
149.51
300
Sep 23, 2026
150.01
150.01
150.01
150.01
150.01
300
Sep 22, 2026
151.24
151.24
151.24
151.24
151.24
200
Sep 21, 2026
0.489
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
151.33
151.33
151.10
151.10
151.10
500
Sep 18, 2026
151.03
151.03
151.03
151.03
150.54
200
Sep 17, 2026
151.90
151.90
151.90
151.90
151.40
100
Sep 16, 2026
152.02
152.02
150.87
150.87
150.38
300
Sep 15, 2026
152.09
152.09
152.09
152.09
151.60
100
Sep 14, 2026
152.63
152.63
152.63
152.63
152.13
200
Sep 11, 2026
153.16
153.16
153.16
153.16
152.66
100
Sep 10, 2026
151.88
151.88
151.88
151.88
151.39
100
Sep 9, 2026
152.99
152.99
152.99
152.99
152.50
200
Sep 8, 2026
154.76
154.76
154.20
154.20
153.70
300
Sep 4, 2026
155.00
155.56
155.00
155.56
155.06
400
Sep 3, 2026
155.60
155.83
155.60
155.83
155.33
400
Sep 2, 2026
154.65
154.80
154.65
154.80
154.30
600
Sep 1, 2026
154.44
154.44
153.96
153.96
153.46
600
Aug 31, 2026
155.72
155.72
155.18
155.18
154.67
300
Aug 28, 2026
156.15
156.15
156.15
156.15
155.64
100
Aug 27, 2026
157.32
157.32
157.32
157.32
156.81
100
Aug 26, 2026
157.71
157.71
157.68
157.68
157.16
300
Aug 25, 2026
157.26
157.26
157.26
157.26
156.75
100
Aug 24, 2026
157.34
157.34
157.34
157.34
156.83
100
Aug 21, 2026
157.72
157.72
157.64
157.64
157.13
500
Aug 20, 2026
157.52
157.52
156.77
156.77
156.26
300
Aug 19, 2026
158.46
158.46
157.51
157.51
157.01
400
Aug 18, 2026
157.74
157.74
157.26
157.26
156.75
800
Aug 17, 2026
158.55
158.56
158.55
158.56
158.05
400
Aug 14, 2026
159.17
159.17
159.17
159.17
158.65
100
Aug 13, 2026
158.33
158.84
158.33
158.84
158.32
200
Aug 12, 2026
158.00
158.02
158.00
158.02
157.51
300
Aug 11, 2026
157.86
157.86
157.76
157.76
157.25
3,500
Aug 10, 2026
157.33
157.33
157.33
157.33
156.82
100
Aug 7, 2026
157.20
157.20
157.20
157.20
156.69
400
Aug 6, 2026
155.62
155.62
155.62
155.62
155.11
100
Aug 5, 2026
156.18
156.18
156.18
156.18
155.67
100
Aug 4, 2026
156.85
156.85
156.85
156.85
156.34
100
Aug 3, 2026
154.54
154.54
154.35
154.35
153.85
700
Jul 31, 2026
153.38
153.57
153.29
153.29
152.79
300
Jul 30, 2026
152.21
153.30
152.21
153.30
152.80
700
Jul 29, 2026
156.56
156.56
152.75
152.75
152.26
1,400
Jul 28, 2026
154.34
154.54
154.34
154.54
154.04
1,300
Jul 27, 2026
153.35
153.35
153.35
153.35
152.86
100
Jul 24, 2026
153.05
153.08
152.67
152.67
152.17
1,400
Jul 23, 2026
151.87
151.87
151.67
151.67
151.18
600
Jul 22, 2026
152.52
152.87
152.40
152.50
152.01
700
Jul 21, 2026
152.22
152.31
152.22
152.31
151.82
300
Jul 20, 2026
151.30
151.30
151.30
151.30
150.82
100
Jul 17, 2026
152.03
152.06
152.03
152.06
151.57
700
Jul 16, 2026
152.60
152.60
152.60
152.60
152.10
200
Jul 15, 2026
151.70
151.70
151.70
151.70
151.20
100
Jul 14, 2026
152.17
152.17
152.17
152.17
151.67
100
Jul 13, 2026
152.35
152.35
152.19
152.19
151.70
600
Jul 10, 2026
152.43
152.54
152.43
152.54
152.05
300
Jul 9, 2026
151.60
152.12
151.60
152.12
151.63
200
Jul 8, 2026
150.98
150.98
150.98
150.98
150.49
200
Jul 7, 2026
152.16
152.16
152.16
152.16
151.66
300
Jul 6, 2026
152.85
153.04
152.70
152.70
152.21
500
Jul 2, 2026
153.15
153.15
152.43
152.43
151.94
200
Jul 1, 2026
152.31
152.31
152.31
152.31
151.81
100
Jun 30, 2026
152.92
152.92
152.92
152.92
152.43
200
Jun 29, 2026
152.39
152.39
152.39
152.39
151.90
200
Jun 26, 2026
151.97
151.97
151.97
151.97
151.48
100
Jun 25, 2026
153.44
154.04
153.18
153.18
152.69
500
Jun 24, 2026
151.25
151.25
151.25
151.25
150.76
200
Jun 23, 2026
150.55
150.82
150.55
150.82
150.33
500
Jun 22, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
152.71
152.71
152.71
152.71
152.21
100
Jun 18, 2026
152.24
152.24
152.24
152.24
151.29
400
Jun 17, 2026
150.93
150.93
150.93
150.93
149.99
100
Jun 16, 2026
152.73
152.73
152.73
152.73
151.77
100
Jun 15, 2026
153.73
153.73
153.43
153.43
152.46
300
Jun 12, 2026
152.18
152.22
152.18
152.22
151.27
1,100
Jun 11, 2026
150.91
150.91
150.91
150.91
149.96
100
Jun 10, 2026
147.50
147.50
147.18
147.18
146.26
200
Jun 9, 2026
149.71
149.71
149.71
149.71
148.77
200
Jun 8, 2026
149.18
149.18
149.18
149.18
148.25
200
Jun 5, 2026
149.37
149.37
148.77
148.77
147.84
500
Jun 4, 2026
152.05
152.08
152.05
152.08
151.12
1,800
Jun 3, 2026
151.36
152.52
151.36
151.93
150.98
600
Jun 2, 2026
151.33
151.65
151.33
151.65
150.70
200
Jun 1, 2026
150.23
150.23
150.23
150.23
149.29
100
May 29, 2026
149.37
149.57
149.37
149.57
148.63
400
May 28, 2026
148.79
149.40
148.79
149.08
148.15
1,100
May 27, 2026
148.91
148.91
148.63
148.63
147.70
300
May 26, 2026
149.09
149.09
149.09
149.09
148.15
200
May 22, 2026
147.43
147.43
147.13
147.13
146.21
1,600
May 21, 2026
144.62
145.49
144.60
145.49
144.58
600
May 20, 2026
144.91
145.05
144.91
145.05
144.14
300
May 19, 2026
142.82
142.82
142.82
142.82
141.92
100
May 18, 2026
143.81
143.81
143.81
143.81
142.91
100
May 15, 2026
143.85
143.85
143.85
143.85
142.95
100
May 14, 2026
146.00
146.00
145.78
145.78
144.87
200
May 13, 2026
145.37
145.37
145.37
145.37
144.46
100
May 12, 2026
144.20
145.45
144.20
145.45
144.54
700
May 11, 2026
145.92
145.97
145.92
145.97
145.05
400
May 8, 2026
145.02
145.51
145.02
145.51
144.59
200
May 7, 2026
144.98
144.98
144.45
144.45
143.55
700
May 6, 2026
146.54
146.54
146.54
146.54
145.63
500
May 5, 2026
143.85
144.48
143.85
144.48
143.57
300
May 4, 2026
142.85
142.85
142.85
142.85
141.96
100
May 1, 2026
143.53
143.53
143.53
143.53
142.63
200
Apr 30, 2026
143.80
143.80
143.80
143.80
142.90
100
Apr 29, 2026
141.33
141.46
141.33
141.46
140.57
1,200
Apr 28, 2026
141.20
141.81
141.20
141.81
140.92
600
Apr 27, 2026
143.01
143.09
142.83
143.09
142.19
600
Apr 24, 2026
143.13
143.13
143.13
143.13
142.23
200
Apr 23, 2026
141.88
142.84
141.88
142.84
141.94
500
Apr 22, 2026
144.04
144.04
142.61
142.78
141.89
1,200
Apr 21, 2026
144.30
144.30
142.83
142.83
141.94
700
Apr 20, 2026
143.18
143.18
143.18
143.18
142.28
300
Apr 17, 2026
142.48
142.53
142.48
142.53
141.64
500
Apr 16, 2026
140.57
140.57
140.50
140.50
139.62
300
Apr 15, 2026
139.96
139.96
139.93
139.93
139.05
200
Apr 14, 2026
140.34
140.51
140.33
140.33
139.45
1,000
Apr 13, 2026
139.79
139.79
139.79
139.79
138.92
200
Apr 10, 2026
138.31
138.31
138.31
138.31
137.45
200
Apr 9, 2026
139.25
139.25
139.24
139.24
138.37
400
Apr 8, 2026
138.29
138.89
138.29
138.89
138.02
500
Apr 7, 2026
135.54
135.54
134.87
135.32
134.48
2,800
Apr 6, 2026
134.78
135.27
134.78
135.27
134.42
2,700
Apr 2, 2026
134.63
134.63
134.63
134.63
133.78
100
Apr 1, 2026
134.85
134.85
134.30
134.30
133.46
700
Mar 31, 2026
132.30
133.08
132.30
133.08
132.25
400
Mar 30, 2026
130.00
130.09
130.00
130.09
129.28
400
Mar 27, 2026
132.27
132.27
131.20
131.20
130.38
1,100
Mar 26, 2026
132.68
132.80
132.64
132.64
131.81
500
Mar 25, 2026
134.57
134.57
134.42
134.42
133.58
300
Mar 24, 2026
133.55
133.61
133.55
133.61
132.78
300
Mar 23, 2026
0.492
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
132.80
132.80
132.75
132.75
131.92
200
Mar 20, 2026
133.12
133.12
131.37
131.37
130.06
1,500
Mar 19, 2026
133.86
133.86
133.86
133.86
132.52
100
Mar 18, 2026
135.08
135.08
133.71
133.71
132.38
300
Mar 17, 2026
135.49
135.49
135.28
135.28
133.93
400
Mar 16, 2026
134.29
134.29
134.29
134.29
132.95
200
Mar 13, 2026
133.36
133.36
133.14
133.14
131.81
300
Mar 12, 2026
133.33
133.33
133.33
133.33
132.00
100
Mar 11, 2026
135.45
135.45
135.45
135.45
134.10
200
Mar 10, 2026
135.48
135.48
135.48
135.48
134.13
100
Mar 9, 2026
136.26
136.26
136.26
136.26
134.90
100
Mar 6, 2026
135.45
135.45
135.45
135.45
134.10
100
Mar 5, 2026
138.55
138.55
136.89
137.69
136.32
3,700
Mar 4, 2026
139.46
139.52
139.30
139.30
137.91
700
Mar 3, 2026
137.68
138.72
137.68
138.72
137.34
600
Mar 2, 2026
140.32
141.08
140.22
140.93
139.52
2,600
Feb 27, 2026
140.08
140.63
140.08
140.63
139.23
500
Feb 26, 2026
140.97
140.97
140.97
140.97
139.57
200
Feb 25, 2026
140.53
140.53
140.53
140.53
139.13
200
Feb 24, 2026
139.85
140.04
139.85
140.04
138.64
3,100
Feb 23, 2026
138.73
138.73
138.70
138.70
137.32
300
Feb 20, 2026
140.51
140.54
140.51
140.54
139.13
300
Feb 19, 2026
139.78
139.78
139.78
139.78
138.39
100
Feb 18, 2026
140.19
140.20
140.19
140.20
138.80
600
Feb 17, 2026
139.20
139.20
139.20
139.20
137.81
200
Feb 13, 2026
139.92
139.92
139.23
139.53
138.14
1,400
Feb 12, 2026
138.07
138.08
138.07
138.08
136.70
1,300
Feb 11, 2026
140.17
140.23
140.17
140.23
138.83
300
Feb 10, 2026
139.40
139.47
139.40
139.47
138.08
2,500
Feb 9, 2026
139.53
139.53
139.53
139.53
138.14
100
Feb 6, 2026
139.42
139.42
139.42
139.42
138.02
300
Feb 5, 2026
135.83
135.92
135.83
135.92
134.56
600
Feb 4, 2026
136.70
137.17
136.70
136.77
135.40
300
Feb 3, 2026
136.16
136.16
136.16
136.16
134.81
100
Feb 2, 2026
135.96
135.96
135.96
135.96
134.60
400
Jan 30, 2026
134.78
134.78
134.78
134.78
133.44
100
Jan 29, 2026
136.65
136.65
135.46
135.88
134.52
900
Jan 28, 2026
136.20
136.20
136.05
136.05
134.70
400
Jan 27, 2026
135.89
136.01
135.89
136.01
134.66
400
Jan 26, 2026
135.85
135.99
135.83
135.83
134.47
500
Jan 23, 2026
135.48
135.50
135.48
135.50
134.14
100
Jan 22, 2026
136.41
136.41
136.24
136.24
134.88
400
Jan 21, 2026
135.20
136.17
135.09
136.17
134.81
2,500
Jan 20, 2026
134.88
134.88
133.68
133.82
132.48
4,700
Jan 16, 2026
135.71
135.71
135.71
135.71
134.35
100
Jan 15, 2026
135.69
136.04
135.69
136.04
134.68
500
Jan 14, 2026
134.89
134.89
134.89
134.89
133.54
100
Jan 13, 2026
134.52
134.73
134.52
134.73
133.38
600
Jan 12, 2026
134.44
134.65
134.29
134.65
133.31
79,400
Jan 9, 2026
134.32
134.67
134.23
134.47
133.12
83,700
Jan 8, 2026
133.57
133.57
133.29
133.49
132.16
5,300
Jan 7, 2026
133.33
133.33
132.60
132.73
131.40
20,300
Jan 6, 2026
134.21
134.21
134.21
134.21
132.87
100
Jan 5, 2026
132.59
132.72
132.51
132.51
131.19
16,300
Jan 2, 2026
130.90
130.90
130.90
130.90
129.60
100
Dec 31, 2025
129.37
129.40
129.37
129.40
128.11
700
Dec 30, 2025
130.73
130.73
130.73
130.73
129.42
300
Dec 29, 2025
130.97
131.01
130.97
131.01
129.71
400
Dec 26, 2025
131.55
131.55
131.55
131.55
130.24
200
Dec 24, 2025
131.44
131.55
131.44
131.55
130.24
300
Dec 23, 2025
131.17
131.18
130.93
131.01
129.70
394,600
Dec 22, 2025
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
131.22
131.36
131.22
131.36
130.05
600
Dec 19, 2025
130.89
130.89
130.89
130.89
129.14
100
Dec 18, 2025
130.57
130.79
129.87
130.18
128.44
1,200
Dec 17, 2025
129.63
129.63
129.63
129.63
127.90
400
Dec 16, 2025
130.33
130.34
130.25
130.25
128.51
9,900
Dec 15, 2025
130.85
130.85
130.84
130.84
129.09
500
Dec 12, 2025
130.95
130.95
130.95
130.95
129.20
200
Dec 11, 2025
132.02
132.02
132.01
132.01
130.25
1,300
Dec 10, 2025
130.88
130.90
130.85
130.85
129.10
1,100
Dec 9, 2025
128.92
129.50
128.92
129.06
127.34
700
Dec 8, 2025
129.24
129.24
129.09
129.09
127.37
700
Dec 5, 2025
129.75
129.75
129.75
129.75
128.02
100
Dec 4, 2025
129.60
129.60
129.60
129.60
127.87
100
Dec 3, 2025
129.21
129.27
129.21
129.27
127.54
600
Dec 2, 2025
128.57
128.57
128.57
128.57
126.85
100
Dec 1, 2025
128.80
128.80
128.68
128.68
126.97
200
Nov 28, 2025
129.15
129.66
129.15
129.51
127.78
500
Nov 26, 2025
129.04
129.04
129.04
129.04
127.32
300
Nov 25, 2025
128.27
128.27
128.27
128.27
126.56
100
Nov 24, 2025
126.00
126.22
126.00
126.22
124.54
700
Nov 21, 2025
124.17
125.39
124.17
125.39
123.71
1,000
Nov 20, 2025
123.07
123.07
123.07
123.07
121.42
200
Nov 19, 2025
124.78
124.78
124.78
124.78
123.11
100
Nov 18, 2025
124.28
125.07
124.28
125.07
123.40
300
Nov 17, 2025
124.90
124.90
124.90
124.90
123.23
400
Nov 14, 2025
126.73
126.73
126.73
126.73
125.04
100
Nov 13, 2025
127.10
127.10
127.10
127.10
125.40
100
Nov 12, 2025
128.97
128.97
128.97
128.97
127.25
100
Nov 11, 2025
128.51
128.51
128.51
128.51
126.79
200
Nov 10, 2025
128.04
128.27
128.04
128.27
126.55
300
Nov 7, 2025
126.18
127.36
126.14
127.36
125.65
800
Nov 6, 2025
126.11
126.11
126.11
126.11
124.43
300
Nov 5, 2025
126.54
127.22
126.54
127.22
125.53
500
Nov 4, 2025
126.23
126.23
126.16
126.16
124.47
400
Nov 3, 2025
126.28
127.24
126.28
127.24
125.54
300
Oct 31, 2025
127.56
127.56
127.46
127.46
125.76
1,000
