$35.31 0.00 (%) Russell ETFs Shs Russell Equity ETF - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
6/2/201436.9436.9436.9436.940
5/30/201437.1437.1436.9436.94589
5/29/201436.8736.9636.8736.933,448
5/28/201436.7636.8436.7236.7911,992
5/27/201436.7836.7836.7536.75204
5/23/201436.5036.5036.5036.500
5/22/201436.4836.5236.4636.505,614
5/21/201436.8036.8036.2736.389,054
5/20/201436.5136.5136.5136.510
5/19/201435.3335.3335.3335.330
5/16/201432.3832.3832.3832.380
5/15/201436.5136.5136.5136.510
5/13/201436.5936.5936.5336.544,458
5/12/201436.4436.4836.4436.473,048
5/8/201436.4136.4136.4136.41152
5/7/201433.0133.0133.0133.010
5/6/201436.3236.3236.3236.323
5/5/201436.3236.3236.3236.32223
5/2/201436.4136.4136.4136.411,500
5/1/201436.1836.1836.1836.18138
4/30/201436.1036.2236.0936.182,250
4/29/201436.1736.1736.1236.12520
4/28/201436.0736.0735.6635.7921,502
4/25/201435.9335.9335.7735.8030,302
4/24/201436.0336.1935.9736.1211,266
4/23/201436.1336.1336.0236.0529,204
4/22/201436.1436.2336.1036.217,926
4/21/201435.9836.0035.9335.961,980
4/17/201435.7835.7835.7735.77850
4/16/201436.0336.0335.6335.73961
4/15/201435.2535.4135.2535.38821
4/14/201435.3635.4035.3435.361,828
4/11/201435.6235.6235.1235.1226,769
4/10/201436.0836.0835.4735.471,855
4/9/201435.8636.1235.7536.1098,237
4/8/201435.5935.6835.5935.67888
4/7/201436.3236.3236.3236.3290
4/4/201436.3236.3236.3236.32175
4/3/201436.1536.1536.0936.10748
4/2/201436.2336.2336.2336.23264
4/1/201436.0236.1036.0236.081,823
3/31/201435.5835.5835.5835.5889
3/28/201435.6735.6935.5835.58889
3/27/201435.5135.5135.5135.51480
3/26/201435.7635.7635.6235.701,772
3/25/201435.4335.4335.3235.321,377
3/24/201435.3235.3235.2335.271,681
3/21/201435.7735.8135.4135.4123,153
3/20/201435.5835.6235.4835.4815,998
3/19/201435.6235.7035.6235.671,056
3/18/201435.7535.7535.7335.73674
3/17/201435.5335.5335.4935.492,239
3/14/201435.2335.2335.2335.23100
3/13/201435.7535.7535.2835.281,180
3/12/201435.7635.7635.7635.76404
3/11/201436.0236.0235.8035.80613
3/10/201436.6036.6035.9735.97541
3/7/201436.2736.2736.1036.14761
3/6/201436.3736.3736.2936.29599
3/5/201436.0136.0136.0136.0115
3/4/201436.0136.0136.0136.01234
3/3/201435.7935.7935.7935.79140
2/28/201435.7935.7935.7935.79131
2/27/201435.5135.8435.5135.792,625
2/26/201435.7235.7235.5935.59969
2/25/201435.8135.8135.7235.742,558
2/24/201436.1236.1235.6935.982,414
2/21/201435.7435.7435.5735.572,106
2/20/201435.4035.5435.2935.543,024
2/19/201435.4935.4935.4935.49150
2/18/201435.4335.4335.4335.438
2/14/201435.0235.4935.0235.431,095
2/13/201434.9635.3234.9635.322,451
2/12/201435.1735.1735.1735.17156
2/11/201435.0035.0734.7834.9619,294
2/10/201434.5634.5634.5634.56144
2/7/201434.4234.5934.4234.59247
2/6/201434.2034.2934.2034.282,350
2/5/201433.7533.7533.6533.66700
2/4/201433.6033.6933.6033.671,931
2/3/201433.6433.6433.3733.447,451
1/31/201434.3534.3534.2534.25406
1/30/201434.6334.6334.2634.3276,620
1/29/201434.0034.3533.2934.3564,386
1/28/201434.4734.5834.4734.5210,849
1/27/201434.5334.5734.1434.3926,575
1/24/201435.0035.0034.5434.6044,349
1/23/201435.3535.3735.2035.3213,572
1/22/201435.6035.6835.5535.6735,067
1/21/201435.6135.6635.4535.589,247
1/17/201436.0036.0035.4535.4583,716
1/16/201435.1535.5335.1535.493,330
1/15/201436.0536.0535.6135.62737
1/14/201435.3135.4635.3135.40701
1/13/201435.0335.3135.0335.26332
1/10/201435.4235.4235.3435.34470
1/9/201435.5035.8035.1935.622,043
1/8/201435.2235.2235.2235.22164
1/7/201435.2235.3935.2235.321,724
1/6/201435.1535.2335.1435.1720,033
Trading Center