Russell Equity ETF $35.73

up +0.35


16/4/2014 06:40 PM  |  NYSEARCA : ONEF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
7/1/201330.7430.7430.7430.740
6/28/201330.8030.8030.7430.741,100
6/27/201330.8830.8830.8830.88213
6/26/201330.3630.3630.3630.360
6/25/201330.2830.3630.2830.361,325
6/24/201330.8330.8330.8330.830
6/21/201331.4331.4330.4430.831,500
6/20/201331.5431.5430.8530.85400
6/19/201332.0132.0132.0132.010
6/14/201331.6831.6831.6131.61500
6/13/201331.6931.7031.5131.70739
6/12/201331.5131.5131.5131.510
6/11/201331.5131.5131.5131.51100
6/10/201331.9031.9031.9031.90600
6/7/201331.6531.8731.6531.873,115
6/6/201331.2731.2731.2731.27100
6/5/201331.4431.7531.4231.451,718
6/4/201331.7931.8431.7931.84300
6/3/201331.7831.9031.7831.90400
5/31/201332.1032.1031.8031.801,582
5/30/201332.2532.2532.2532.250
5/29/201332.0532.2532.0532.251,985
5/28/201332.4732.4732.4732.47250
5/24/201332.1932.1932.1932.19100
5/23/201332.1332.3732.1332.3714,344
5/22/201332.7032.7032.6932.691,647
5/21/201333.0733.0733.0733.07454
5/20/201332.4533.0432.4532.992,225
5/17/201332.6332.6332.6332.630
5/16/201332.7932.7932.6232.63860
5/15/201332.7232.7232.7232.72710
5/14/201332.6932.6932.6932.695,000
5/13/201332.3632.3732.3632.373,835
5/10/201332.3032.3332.3032.33924
5/9/201332.4332.4332.4332.43215
5/8/201332.3232.3232.3232.320
5/7/201332.2932.3232.2932.322,424
5/6/201331.7831.7831.7831.780
5/3/201331.7831.7831.7831.780
5/2/201331.8131.9231.7831.781,359
5/1/201331.5031.5031.5031.500
4/30/201331.5031.5031.5031.500
4/29/201331.5031.5031.5031.500
4/26/201331.5031.5031.5031.50200
4/25/201331.5531.5531.5531.55206
4/24/201331.6431.6431.3131.31360
4/23/201331.1631.1729.9929.992,626
4/22/201330.8030.8030.8030.800
4/19/201330.8030.8030.8030.800
4/18/201330.8030.8030.8030.800
4/17/201330.8030.8030.8030.800
4/16/201330.8030.8030.8030.800
4/15/201331.1231.1430.7530.809,168
4/12/201331.4831.4831.4831.48318
4/11/201331.6731.6731.6731.67100
4/10/201331.3331.4231.3331.42580
4/9/201330.8330.8330.8330.83100
4/8/201330.7030.7030.6930.702,662
4/5/201330.6930.7130.6930.71417
4/4/201330.9130.9130.9130.911,761
4/3/201330.6430.6430.6430.64149
4/2/201331.0931.0931.0931.09500
4/1/201331.1631.1631.1631.160
3/28/201330.9131.1830.9131.163,964
3/27/201330.8931.0630.8931.062,438
3/26/201331.0331.0330.9030.902,396
3/25/201330.9730.9730.9730.97200
3/22/201330.8130.8130.8130.810
3/21/201330.8130.8130.8130.810
3/20/201330.8130.8130.8130.810
3/19/201330.9730.9730.8130.811,203
3/18/201331.1531.1531.1531.15100
3/15/201331.1631.1631.1631.16100
3/14/201331.1831.2331.1831.231,607
3/13/201331.0131.0531.0131.05913
3/12/201331.1831.1831.0031.001,000
3/11/201331.4331.4331.1531.15380
3/8/201331.1031.1030.9931.042,131
3/7/201330.8930.8930.8930.89125
3/6/201330.9430.9430.9430.94100
3/5/201330.7230.8130.7230.811,572
3/4/201330.6630.6630.3430.34661
3/1/201330.2130.3830.1930.381,413
2/28/201330.1730.1730.1730.170
2/27/201330.1730.1730.1730.17176
2/26/201329.9929.9929.9929.99270
2/25/201330.5130.5130.3630.362,132
2/22/201330.2130.4230.2130.421,490
2/21/201330.4130.4130.4130.410
2/20/201330.7230.7230.4130.411,631
2/19/201330.7230.7430.7230.741,335
2/15/201330.4530.4830.4530.472,468
2/14/201330.5730.5730.5730.570
2/13/201330.5730.5730.5730.570
2/12/201330.4830.5730.4830.57800
2/11/201331.1031.1031.1031.10500
2/8/201330.4030.4030.4030.400
2/7/201330.4030.4030.4030.40544
2/6/201330.2730.2730.2730.27300
2/5/201330.2030.2030.2030.200
Trading Center