NYSE Arca · FFND · ETF
One Global ETF (FFND) ETF price history
Every NYSE Arca trading session of One Global ETF from Aug 25, 2021 to Sep 29, 2026: 1,279 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFND adjusted close, 2021 to 2026
- $34.00
- All time high, 2026
- $34.07
- 52 week high, $27.87 low
- 1,279
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FFND key facts
- One Global ETF (FFND) closed at $32.15 on Sep 29, 2026 on NYSE Arca.
- FFND's all time high close is $34.00, set on Aug 14, 2026; its all time low close is $14.22 on Dec 28, 2022.
- FFND's 52 week range is $27.87 to $34.07.
- FFND returned +8.2% over the year to Sep 29, 2026 and +32.1% over five years.
- Since Aug 25, 2021 FFND returned +27%, +4.8% a year compounded.
- FFND's deepest drawdown was -47.8% from Nov 8, 2021 to Dec 28, 2022.
- DataCedar holds 1,279 daily sessions of FFND history from Aug 25, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FFND price chart, 2021 to 2026
FFND returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +0.4% |
| 6 months | +14.4% |
| Year to date | +6.3% |
| 1 year | +8.2% |
| 3 years | +71.2% |
| 5 years | +32.1% |
| 10 years | n/a |
| Since Aug 25, 2021 | +26.9% |
| Compound annual growth, 5.1 years | +4.8% |
FFND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.00 on Aug 14, 2026
- All time low close
- $14.22 on Dec 28, 2022
- 52 week high
- $34.07 on Aug 14, 2026
- 52 week low
- $27.87 on Mar 30, 2026
- Deepest drawdown
- -47.8% from Nov 8, 2021 to Dec 28, 2022, recovered Jun 27, 2025
- Best single session
- +8.5% on Apr 9, 2025
- Worst single session
- -8.2% on Jan 27, 2022
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2023, +40%
- Worst calendar year
- 2022, -40%
FFND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 25, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.29 | $34.07 | $27.87 | $32.15 | +6.9% | 1.7M | 186 |
| 2025 | $25.21 | $30.47 | $21.72 | $30.07 | +19.4% | 6.9M | 250 |
| 2024 | $20.03 | $26.61 | $19.68 | $25.19 | +24.0% | 507.4K | 252 |
| 2023 | $14.43 | $20.57 | $14.32 | $20.30 | +40.0% | 694K | 250 |
| 2022 | $24.60 | $24.74 | $14.19 | $14.50 | -39.8% | 1M | 251 |
| 2021 | $25.34 | $27.41 | $22.48 | $24.10 | n/a | 1.7M | 90 |
FFND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.15 | -2.1% |
| August 2026 | $32.86 | +1.2% |
| July 2026 | $32.49 | +0.5% |
| June 2026 | $32.31 | -0.1% |
| May 2026 | $32.33 | +3.1% |
| April 2026 | $31.36 | +8.8% |
| March 2026 | $28.83 | -6.2% |
| February 2026 | $30.72 | -0.3% |
| January 2026 | $30.83 | +2.5% |
| December 2025 | $30.07 | +0.5% |
| November 2025 | $29.93 | -0.5% |
| October 2025 | $30.07 | +1.3% |
About the FFND data
Daily bars. 1,279 sessions from Aug 25, 2021 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FFND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FEZ State Street SPDR EURO STOXX 50 ETF
- FFIU UVA Unconstrained Medium-Term Fixed Income ETF
- FFLS The Future Fund Long/Short ETF
- FFLX First Trust Flexible Income ETF
- FFOX FundX Future Fund Opportunities ETF
- FFTY CapForce IBD 50 ETF
- FGD First Trust DJ Global Select Dividend
- FGDL Franklin Templeton Holdings Trust
Common questions
FFND share price history
