$37.14 0.00 (%) Russell ETFs Shs Russell Equity ETF - NYSEARCA

Nov. 26, 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
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
8/8/201332.5632.5832.5632.581,600
8/7/201332.7232.7232.7232.720
8/6/201333.1033.1032.7232.721,839
8/5/201332.9132.9132.9132.91600
8/2/201332.7232.7232.7232.720
8/1/201332.7432.7532.7232.723,850
7/31/201332.4532.5332.4532.53300
7/30/201332.6032.6032.6032.600
7/29/201332.6032.6032.6032.600
7/26/201332.3432.6032.3432.60753
7/25/201332.5032.5332.5032.532,000
7/24/201332.5132.5132.5132.510
7/23/201332.5132.5132.5132.510
7/22/201332.5132.5132.5132.510
7/19/201332.5132.5132.5132.510
7/18/201332.5232.5232.5132.51877
7/17/201332.3432.3432.3432.34106
7/16/201332.3032.3032.2332.26979
7/15/201332.1732.1732.1732.170
7/12/201332.1932.1932.1732.17200
7/11/201332.1432.2032.0732.20717
7/10/201331.5631.7331.5331.721,945
7/9/201331.4431.5631.4431.562,938
7/8/201331.1131.1131.1131.110
7/5/201331.1131.1131.1131.11825
7/3/201331.1131.1131.1131.110
7/2/201330.5131.1130.5131.114,138
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
6/18/201332.0132.0132.0132.011,000
6/17/201331.6131.6131.6131.610
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
  • Showing 301-400 of 1,144 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center