$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
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
6/17/201128.3028.3028.2028.20806
6/16/201127.9528.1227.9528.129,184
6/15/201128.3428.3728.0528.051,386
6/14/201128.7028.8028.6828.711,825
6/13/201128.4128.4228.1628.2815,471
6/10/201128.5028.5028.2028.3412,001
6/9/201128.6528.9028.6428.843,055
6/8/201128.7328.7528.6128.611,037
6/7/201128.8828.9128.8828.911,000
6/6/201128.9729.0528.7028.724,645
6/3/201129.2229.2529.0629.131,700
6/2/201129.3229.3229.1329.241,157
6/1/201129.8129.8129.4329.43647
5/31/201129.7029.8629.6929.861,400
5/27/201129.4929.5029.4229.423,442
5/26/201128.8028.8028.8028.800
5/25/201128.8028.8028.8028.80700
5/24/201128.9128.9128.9128.911,000
5/23/201128.8428.8528.7528.782,966
5/20/201129.5229.5229.2929.412,623
5/19/201129.5829.6229.5529.582,060
5/18/201129.2429.2429.2429.240
5/17/201129.2429.2429.2429.241,000
5/16/201129.3129.3129.3129.310
5/13/201129.4929.4929.3129.31850
5/12/201129.5029.5029.5029.50100
5/11/201130.0230.0229.6129.611,150
5/10/201130.0030.0830.0030.081,612
5/9/201129.6629.6729.6529.653,600
5/6/201129.8629.8929.8629.891,363
5/5/201129.7229.7829.7229.743,763
5/4/201130.0030.0029.8329.944,697
5/3/201130.2530.2530.2030.20200
5/2/201130.6130.6130.4530.475,431
4/29/201130.6531.3928.5630.487,746
4/28/201130.3330.4930.2730.453,233
4/27/201130.2730.3029.9930.302,507
4/26/201129.9330.0829.9030.054,310
4/25/201129.9030.3529.7529.7814,774
4/21/201129.8629.8629.7729.77900
4/20/201129.6329.6829.5929.652,800
4/19/201129.0029.0529.0029.05610
4/18/201128.7828.9028.7428.903,926
4/15/201129.3429.3429.3229.32600
4/14/201129.3229.3229.1029.32824
4/13/201129.3729.3729.3729.37350
4/12/201129.1729.2029.0829.203,415
4/11/201129.6029.6029.4029.411,969
4/8/201129.5429.5429.5129.521,090
4/7/201129.6329.6329.5229.571,584
4/6/201129.6429.6429.6029.60775
4/5/201129.6029.6029.5529.553,355
4/4/201129.5429.5429.5029.521,093
4/1/201129.4529.5729.4529.501,878
3/31/201129.2529.3029.2229.293,781
3/30/201129.3829.3828.9829.2910,230
3/29/201128.7728.9928.7128.984,102
3/28/201129.3229.3228.0328.833,228
3/25/201129.0629.0628.9628.96785
3/24/201128.7228.9728.6628.975,552
3/23/201128.3628.6528.3628.65710
3/22/201128.6828.6828.5828.581,130
Trading Center