NYSE Arca · ONEY · ETF
State Street SPDR Russell 1000 Yield Focus ETF (ONEY) ETF price history
Every NYSE Arca trading session of State Street SPDR Russell 1000 Yield Focus ETF from Dec 3, 2015 to Nov 11, 2026: 2,723 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.
ONEY adjusted close, 2015 to 2026
- $137.99
- All time high, 2026
- $139.20
- 52 week high, $106.26 low
- 2,723
- Daily sessions since 2015
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ONEY key facts
- State Street SPDR Russell 1000 Yield Focus ETF (ONEY) closed at $137.11 on Nov 11, 2026 on NYSE Arca.
- ONEY's all time high close is $137.99, set on Nov 4, 2026; its all time low close is $33.95 on Mar 23, 2020.
- ONEY's 52 week range is $106.26 to $139.20.
- ONEY returned +24.3% over the year to Nov 11, 2026 and +60.7% over five years.
- Over ten years ONEY returned +202%, +11.7% a year compounded.
- ONEY's deepest drawdown was -46.8% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 2,723 daily sessions of ONEY history from Dec 3, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ONEY price chart, 2015 to 2026
ONEY returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +2.3% |
| 6 months | +10.6% |
| Year to date | +21.6% |
| 1 year | +24.3% |
| 3 years | +67.3% |
| 5 years | +60.7% |
| 10 years | +201.9% |
| Since Dec 3, 2015 | +235.4% |
| Compound annual growth, 10.9 years | +11.7% |
ONEY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $137.99 on Nov 4, 2026
- All time low close
- $33.95 on Mar 23, 2020
- 52 week high
- $139.20 on Nov 5, 2026
- 52 week low
- $106.26 on Nov 20, 2025
- Deepest drawdown
- -46.8% from Jan 17, 2020 to Mar 23, 2020, recovered Dec 4, 2020
- Best single session
- +10.7% on Mar 24, 2020
- Worst single session
- -11.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2015
- 3.4×
- Best calendar year
- 2021, +36%
- Worst calendar year
- 2018, -9%
ONEY 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. 2015 starts on Dec 3, 2015; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $112.11 | $139.20 | $111.54 | $137.11 | +22.5% | 5.3M | 217 |
| 2025 | $104.69 | $114.32 | $90.71 | $111.91 | +7.7% | 6.7M | 250 |
| 2024 | $92.57 | $111.87 | $89.12 | $103.87 | +11.6% | 5.2M | 252 |
| 2023 | $84.03 | $93.73 | $78.89 | $93.05 | +11.1% | 8.3M | 250 |
| 2022 | $87.17 | $91.83 | $73.72 | $83.74 | -3.6% | 10.3M | 251 |
| 2021 | $64.07 | $87.19 | $62.05 | $86.87 | +36.1% | 3.1M | 252 |
| 2020 | $62.90 | $64.23 | $33.48 | $63.84 | +2.5% | 1.4M | 247 |
| 2019 | $49.05 | $62.63 | $48.59 | $62.29 | +27.1% | 987.6K | 248 |
| 2018 | $53.57 | $58.57 | $46.88 | $49.02 | -8.7% | 771.5K | 243 |
| 2017 | $47.15 | $53.78 | $47.15 | $53.70 | +13.9% | 247K | 241 |
| 2016 | $40.09 | $50.55 | $35.57 | $47.15 | +17.6% | 96.2K | 252 |
| 2015 | $41.03 | $41.03 | $38.92 | $40.09 | n/a | 5.7M | 20 |
ONEY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $137.11 | +1.7% |
| October 2026 | $134.87 | +9.7% |
| September 2026 | $122.92 | -8.5% |
| August 2026 | $134.33 | +1.5% |
| July 2026 | $132.40 | +3.4% |
| June 2026 | $128.10 | +0.9% |
| May 2026 | $127.01 | +0.9% |
| April 2026 | $125.84 | +5.6% |
| March 2026 | $119.14 | -4.1% |
| February 2026 | $124.29 | +5.6% |
| January 2026 | $117.74 | +5.2% |
| December 2025 | $111.91 | +0.0% |
About the ONEY data
Daily bars. 2,723 sessions from Dec 3, 2015 to Nov 11, 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 Oct 23, 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 Dec 3, 2015, 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/nyse-arca%3AONEY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- OMAH VistaShares Target 15 Berkshire Select Income ETF
- OND ProShares On-Demand ETF
- ONEO State Street SPDR Russell 1000 Momentum Focus ETF
- ONEV State Street SPDR Russell 1000 Low Volatility Focus ETF
- ONLN ProShares Online Retail ETF
- ONOF Global X Adaptive U.S. Risk Management ETF
- OOSP Obra Opportunistic Structured Products ETF
- OPER ETF ClearShares Ultra-Short Maturity ETF
Common questions
ONEY share price history
