$34.66 0.00 (%) Russell ETFs Shs Russell Equity ETF - NYSEARCA

Oct. 20, 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
12/31/201335.6735.7335.6435.642,151
12/30/201335.5535.5535.4735.501,049
12/27/201335.5935.5935.4735.5818,008
12/26/201335.4635.4735.3735.421,543
12/24/201335.4435.4835.4435.482,052
12/23/201335.3535.4135.2835.412,230
12/20/201335.5035.5035.0035.0717,582
12/19/201334.8334.9134.7434.8012,050
12/18/201334.6434.9334.3834.9315,723
12/17/201334.4634.4634.2734.3422,013
12/16/201334.5634.5634.4334.563,402
12/13/201334.2734.2834.1634.1838,156
12/12/201334.2534.3334.1534.1814,501
12/11/201334.7234.7234.3534.3530,670
12/10/201334.9034.9034.6934.6948,498
12/9/201334.8334.9834.7434.8631,063
12/6/201334.8334.8334.6334.712,827
12/5/201334.6034.6034.4034.512,695
12/4/201335.1035.1034.3734.373,065
12/3/201334.8834.8834.8034.80550
12/2/201335.7135.7135.0035.0015,312
11/29/201335.3135.3235.1635.196,667
11/27/201335.0035.0035.0035.000
11/26/201335.0035.0035.0035.000
11/25/201334.9235.0534.9235.00450
11/22/201334.9635.1034.8835.105,835
11/21/201334.8034.9034.7234.90909
11/20/201334.8734.8734.8734.870
11/19/201334.4534.8733.5634.871,549
11/18/201334.5835.1934.5835.031,880
11/15/201335.4935.4934.9134.91750
11/14/201334.6634.7834.6634.77730
11/13/201333.4034.0833.4034.08376
11/12/201333.7634.3233.7634.32328
11/11/201334.8034.8034.5034.50900
11/8/201334.5434.5434.2634.291,798
11/7/201334.4034.4634.2734.46400
11/6/201334.6434.6434.6434.64100
11/5/201334.5334.5334.5334.53200
11/4/201334.5834.6234.4334.472,639
11/1/201334.4734.4734.4734.47200
10/31/201334.4634.6634.4634.62645
10/30/201334.8535.1034.6934.782,960
10/29/201334.8234.8634.8134.86300
10/28/201335.0435.0434.7534.78814
10/25/201334.8034.8034.8034.800
10/24/201334.6534.8034.6534.80300
10/23/201334.4734.5034.4734.50662
10/22/201334.8734.9034.7134.722,570
10/21/201334.5234.6434.4834.641,446
10/18/201334.5434.5734.4734.57800
10/17/201334.1434.3534.0734.355,345
10/16/201333.7933.8633.7933.86948
10/15/201333.7233.8933.7233.891,000
10/14/201333.9433.9433.7533.751,412
10/11/201333.7133.7133.5133.60610
10/10/201333.4533.5533.2433.247,423
10/9/201333.2033.2033.2033.200
10/8/201333.2033.2033.2033.200
10/7/201333.1533.2233.1333.2010,088
10/4/201333.1733.5433.1733.54498
10/3/201333.2233.3633.0233.02900
10/2/201333.5133.5133.5133.51178
10/1/201334.0434.0433.5833.60500
9/30/201333.4133.4133.4133.41739
9/27/201333.5933.6133.5933.61400
9/26/201333.7033.7033.6433.65600
9/25/201333.3933.5933.3933.59200
9/24/201333.5333.5333.4633.46310
9/23/201333.7033.7833.6933.74985
9/20/201333.6733.7933.6733.711,100
9/19/201333.9633.9733.9233.97860
9/18/201333.4033.4033.4033.400
9/17/201333.4133.4733.3433.409,248
9/16/201333.4633.4633.3033.301,617
9/13/201333.1033.1532.9733.128,659
9/12/201333.1633.1632.9332.9324,156
9/11/201333.0033.1533.0033.121,102
9/10/201333.5933.5932.9033.074,885
9/9/201332.8032.8032.5632.7338,296
9/6/201332.9432.9432.0832.3413,798
9/5/201332.2832.3032.1632.1910,600
9/4/201332.0032.2632.0032.2318,278
9/3/201331.9531.9631.7831.782,370
8/30/201331.7631.7631.7631.760
8/29/201331.9431.9431.7631.769,466
8/28/201331.7731.8731.7131.7145,501
8/27/201332.2032.2031.6631.681,283
8/26/201332.1732.1732.1732.17171
8/23/201332.1732.1732.1732.170
8/22/201332.4832.4832.1632.172,109
8/21/201332.3332.3332.3332.330
8/20/201332.3332.3332.3332.330
8/19/201332.3332.3332.3332.331,445
8/16/201332.4232.4232.3532.35600
8/15/201332.3632.3832.3632.38215
8/14/201332.7932.7932.7932.79412
8/13/201332.7732.7732.7732.770
8/12/201331.9332.8231.9332.771,697
8/9/201332.5832.5832.5832.580
  • Showing 201-300 of 1,118 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center