Russell ETFs Shs Russell Equity ETF $37.45

down 0.00


26/8/2014 03:18 PM  |  NYSEARCA : ONEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
11/8/201126.4426.7026.4426.63762
11/7/201126.8126.8126.3426.349,404
11/4/201126.4526.4626.2926.4310,486
11/3/201126.0226.0226.0226.020
11/2/201126.1526.1526.0226.02450
11/1/201125.1625.9525.1625.891,185
10/31/201126.9026.9226.5526.579,610
10/28/201127.6227.6227.6227.620
10/27/201127.4827.6327.4827.622,022
10/26/201126.2326.2326.2326.23300
10/25/201126.2126.2126.2126.21300
10/24/201126.5426.5926.5426.59400
10/21/201126.0026.0025.8925.891,100
10/20/201125.3625.5125.3625.41777
10/19/201125.7025.8225.7025.82200
10/18/201125.9726.0925.9726.09630
10/17/201125.8125.8125.8125.810
10/14/201125.8125.8125.8125.810
10/13/201125.8125.8125.8125.810
10/12/201125.6625.8125.6625.811,200
10/11/201125.1025.2625.1025.262,097
10/10/201125.1425.2425.1425.205,600
10/7/201124.7024.7024.5524.68370
10/6/201124.2224.5424.2224.41440
10/5/201123.6423.7923.6423.79400
10/4/201123.0223.6822.8923.688,450
10/3/201123.2923.3723.2923.37300
9/30/201124.1424.2624.1424.262,300
9/29/201124.8824.8824.7324.73300
9/28/201124.8624.9224.3424.3418,000
9/27/201125.1525.3624.9925.097,200
9/26/201124.8524.8523.9324.101,900
9/23/201123.4824.0723.4024.07500
9/22/201123.1523.8523.1523.85475
9/21/201125.5225.5224.8424.843,424
9/20/201125.3025.8025.3025.80326
9/19/201125.3325.3325.1525.2814,578
9/16/201125.8125.8125.8125.810
9/15/201125.7825.8125.7825.812,200
9/14/201125.2725.3225.2025.20398
9/13/201124.9425.0724.9425.051,302
9/12/201124.6024.8524.3124.853,135
9/9/201124.8324.9724.7224.721,150
9/8/201125.8825.8825.8825.88100
9/7/201125.7825.7825.6125.61200
9/6/201124.8725.1124.6525.118,082
9/2/201125.8726.0125.8225.981,720
9/1/201126.6226.6226.6226.620
8/31/201127.0527.0526.6226.62920
8/30/201126.2326.4126.2326.411,153
8/29/201125.9926.2825.9926.281,218
8/26/201125.3825.3825.3825.380
8/25/201125.6125.6125.3425.38700
8/24/201125.4925.6925.3925.501,800
8/23/201125.1725.3925.1725.39300
8/22/201125.7625.7624.6724.672,059
8/19/201125.1925.3324.5724.57779
8/18/201125.1425.1424.9124.913,501
8/17/201125.9726.4625.9726.234,480
8/16/201125.9125.9125.9125.910
8/15/201125.9125.9125.9125.910
8/12/201125.8325.9125.8325.91547
8/11/201125.3725.3725.3725.37100
8/10/201125.1925.1924.7324.731,600
8/9/201125.0025.4924.5325.496,046
8/8/201126.4026.4026.4026.400
8/5/201126.4726.6825.5626.4049,464
8/4/201127.1727.1726.6126.7060,254
8/3/201127.8327.8327.4227.5625,648
8/2/201127.9827.9827.8227.82600
8/1/201129.0529.0528.4328.501,910
7/29/201128.5728.9428.5728.944,350
7/28/201129.1129.1128.8628.862,556
7/27/201129.2229.2228.8728.872,930
7/26/201129.5829.6429.5329.57700
7/25/201129.1829.6229.1429.609,872
7/22/201129.6029.6829.5829.661,350
7/21/201128.9829.6928.9829.686,088
7/20/201129.1229.3229.1129.183,760
7/19/201128.9729.0928.9729.09817
7/18/201128.9728.9728.5728.621,875
7/15/201129.0029.0029.0029.00100
7/14/201128.8528.9528.8528.95800
7/13/201128.8429.4128.8229.253,699
7/12/201128.9528.9928.9528.991,170
7/11/201129.1829.1828.9528.95700
7/8/201129.5029.6229.5029.502,600
7/7/201129.9230.0929.8330.094,208
7/6/201129.5829.6329.5129.581,950
7/5/201129.6529.6529.6529.65400
7/1/201130.0230.0229.3829.706,939
6/30/201129.0829.4029.0829.401,450
6/29/201129.1429.1428.8629.02992
6/28/201128.5928.6928.5928.691,222
6/27/201128.1028.4128.0828.323,000
6/24/201128.3428.4527.7628.145,244
6/23/201128.1228.1227.9927.991,485
6/22/201128.6928.7028.6928.706,950
6/21/201128.2028.2028.2028.200
6/20/201127.9928.2727.9928.202,100
Trading Center