Russell Equity ETF $35.77

up +0.04


17/4/2014 09:43 AM  |  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
2/7/201128.8729.0528.8728.9916,407
2/4/201128.7228.7828.7028.753,050
2/3/201128.5828.7528.5828.75500
2/2/201128.8128.8128.7028.762,664
2/1/201128.5128.8228.4928.823,674
1/31/201128.0728.3028.0428.209,808
1/28/201128.6028.6028.0028.0010,593
1/27/201128.5828.6328.5128.623,241
1/26/201128.3728.8528.3728.583,923
1/25/201128.2428.2428.1128.1614,760
1/24/201128.2228.3628.1828.3518,075
1/21/201128.3328.3328.1528.158,420
1/20/201128.2028.2027.9128.1434,115
1/19/201128.5828.6028.2428.2416,138
1/18/201128.3228.6228.3228.5915,649
1/14/201128.3328.5528.2628.4810,956
1/13/201128.4328.4728.3028.305,210
1/12/201128.2928.3828.2428.334,810
1/11/201128.0528.0827.9728.059,657
1/10/201127.7827.9327.6527.918,410
1/7/201128.0528.0527.7427.751,105
1/6/201128.1628.1627.9628.0012,122
1/5/201127.9028.1427.8428.1218,462
1/4/201128.2628.2627.8928.0431,895
1/3/201128.0828.2528.0728.1918,761
12/31/201027.7227.9127.7227.874,832
12/30/201027.8827.8827.7727.8087,550
12/29/201028.0728.0727.8027.83103,970
12/28/201028.0728.0728.0028.0716,840
12/27/201028.0628.0827.9228.0311,310
12/23/201028.0828.0828.0328.064,659
12/22/201028.1928.1928.0328.0842,850
12/21/201027.9428.0127.9428.015,867
12/20/201027.8527.8827.6927.843,473
12/17/201027.6927.7427.6127.742,100
12/16/201027.6127.7127.5027.713,360
12/15/201027.7227.7627.5627.566,540
12/14/201027.8327.8527.8027.805,955
12/13/201028.0028.0027.7327.735,000
12/10/201027.6727.6727.5327.663,780
12/9/201027.5027.5027.3827.493,370
12/8/201027.4427.4427.2627.445,695
12/7/201027.6527.6527.3627.3617,612
12/6/201027.2727.3827.1827.345,230
12/3/201027.1827.2527.1227.255,622
12/2/201026.1127.1926.1127.1910,910
12/1/201026.6626.8126.6426.7911,937
11/30/201026.0826.2826.0626.166,128
11/29/201026.3126.4726.1326.478,092
11/26/201026.4426.5026.4426.501,188
11/24/201026.5026.6926.5026.691,175
11/23/201026.3126.3226.1626.272,216
11/22/201026.6726.7726.4626.754,470
11/19/201026.5826.8026.5826.801,400
11/18/201026.5726.7926.5726.7912,400
11/17/201026.2626.3426.2526.284,553
11/16/201026.6226.6226.0826.1611,714
11/15/201027.2127.2126.9126.924,300
11/12/201026.8926.8926.6126.725,596
11/11/201026.9627.0626.9427.065,600
11/10/201027.1127.2226.9227.2216,535
11/9/201027.4427.4427.0027.0610,690
11/8/201027.5027.5027.2027.3121,004
11/5/201027.3027.4127.2527.374,350
11/4/201027.1627.2927.1227.2925,205
11/3/201026.6826.7526.5626.7512,947
11/2/201026.5726.6826.5726.651,523
11/1/201026.4926.5426.2226.3313,391
10/29/201026.3526.3826.3226.3810,516
10/28/201026.4326.4526.2026.362,227
10/27/201026.1326.2726.0126.273,600
10/26/201026.2526.4626.2526.381,500
10/25/201026.5426.5426.4526.463,300
10/22/201026.2826.3426.2826.341,500
10/21/201026.4026.4526.1126.252,580
10/20/201026.0326.3626.0326.278,090
10/19/201026.0626.1525.8025.875,357
10/18/201026.3926.4426.3526.416,948
10/15/201026.5026.5026.1726.293,720
10/14/201026.3726.3726.1726.173,170
10/13/201026.3926.4426.3226.322,690
10/12/201026.2426.2425.7626.063,095
10/11/201026.0426.0826.0026.002,170
10/8/201025.9025.9925.8125.992,983
10/7/201026.0426.0425.7225.8234,552
10/6/201025.9125.9225.7925.8810,392
10/5/201025.6125.9025.5525.862,300
10/4/201025.4725.4725.2125.296,238
10/1/201025.5525.5525.4125.553,200
9/30/201025.5825.5825.3025.412,400
9/29/201025.4525.5425.4225.427,333
9/28/201025.1525.4725.1525.4716,236
9/27/201025.4325.4325.2725.2732,171
9/24/201025.1725.3925.1725.3917,020
9/23/201024.7825.0324.7824.831,103
9/22/201025.0725.0724.9925.05900
9/21/201025.1425.2825.0525.183,112
9/20/201025.0725.2325.0725.231,700
9/17/201024.9224.9224.7724.841,125
9/16/201024.7524.7924.7524.791,520
Trading Center