ONEV stock overview

SPDR Russell 1000 Low Volatility Focus

ONEV IPO: 2015-12-03
107.23 (+1.00%)
502M market cap
1,820 trading days in total
ONEV Latest trading day: 2023-02-23

NYSE Arca

ONEV stock Buy and Hold Potential More info

INVESTMENT at 2015-12-03 open

ONEV open price was $60.00

1,000.00

Click to edit

HOLDING TIME

1819 trading days

7 years 84 days

TODAY'S WORTH — including dividends (15)

As of 2023-02-23 close price ($107.23)

1,947.97

Click to edit

ROI: +94.80% (1.95x) – ANNU: +9.66% (1.10x)

ONEV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	15	2.68%	quaterly	2020-12-21

ONEV Stock Splits

We don't have any infomation about ONEV stock splits.
It seems that ONEV has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ONEV Latest trading days

This table contains the list of 500 latest trading days of ONEV.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		104.90	0.03	0.03	8,537,223	104.96	105.42	104.39	0.98	-0.05	0.08
1820	2023-02-23	107.23	0.20	0.19	11,345	107.30	107.63	106.48	1.07	-0.07	0.00
1819	2023-02-22	107.03	0.26	-0.24	3,055	107.41	107.72	106.88	0.78	-0.35	0.25
1818	2023-02-21	107.29	2.22	-2.03	11,386	108.45	108.55	107.29	1.16	-1.07	0.11
1817	2023-02-17	109.51	0.15	0.14	7,712	109.20	109.58	108.84	0.68	0.28	-0.97
1816	2023-02-16	109.36	0.65	-0.59	4,261	109.38	110.13	109.30	0.76	-0.02	-0.15
1815	2023-02-15	110.01	0.34	0.31	3,518	109.06	110.01	108.91	1.01	0.87	-0.57
1814	2023-02-14	109.67	0.35	-0.32	6,989	109.51	110.11	108.89	1.11	0.15	-0.56
1813	2023-02-13	110.02	1.26	1.16	10,290	109.15	110.02	109.15	0.80	0.80	-0.46
1812	2023-02-10	108.76	0.50	0.46	16,778	108.00	108.76	108.00	0.70	0.70	0.36
1811	2023-02-09	108.26	1.02	-0.93	33,786	109.65	109.96	108.08	1.71	-1.27	-0.24
1810	2023-02-08	109.28	1.04	-0.94	12,205	109.53	110.00	109.28	0.66	-0.23	0.34
1809	2023-02-07	110.32	0.79	0.72	22,859	108.98	110.32	108.71	1.48	1.23	-0.72
1808	2023-02-06	109.53	0.93	-0.84	13,066	110.15	110.15	109.34	0.74	-0.56	-0.50
1807	2023-02-03	110.46	0.94	-0.84	7,773	110.86	111.00	110.32	0.61	-0.36	-0.28
1806	2023-02-02	111.40	1.14	1.03	6,412	110.70	111.63	110.70	0.84	0.63	-0.48
1805	2023-02-01	110.26	1.27	1.17	5,600	109.05	110.81	108.80	1.84	1.11	0.40
1804	2023-01-31	108.99	1.79	1.67	5,616	107.66	108.99	107.66	1.24	1.24	0.06
1803	2023-01-30	107.20	0.77	-0.71	12,285	107.73	108.22	107.20	0.95	-0.49	0.43
1802	2023-01-27	107.97	0.04	-0.04	20,846	107.66	108.40	107.52	0.82	0.29	-0.22
1801	2023-01-26	108.01	0.81	0.76	7,372	107.11	108.01	107.08	0.87	0.84	-0.32
1800	2023-01-25	107.20	0.23	0.22	7,280	106.32	107.20	105.86	1.26	0.83	-0.08
1799	2023-01-24	106.97	0.03	-0.03	5,777	106.90	107.13	106.39	0.69	0.07	-0.61
1798	2023-01-23	107.00	0.97	0.91	15,239	105.94	107.28	106.37	0.86	1.00	-0.09
1797	2023-01-20	106.03	1.52	1.45	11,779	105.08	106.04	104.87	1.11	0.90	-0.08
1796	2023-01-19	104.51	1.16	-1.10	5,504	104.95	104.99	104.35	0.61	-0.42	0.55
1795	2023-01-18	105.67	1.33	-1.24	4,871	107.22	107.59	105.67	1.79	-1.45	-0.68
1794	2023-01-17	107.00	0.46	-0.43	9,319	107.60	107.62	106.98	0.59	-0.56	0.21
1793	2023-01-13	107.46	0.28	0.26	11,358	106.56	107.59	106.56	0.97	0.84	0.13
1792	2023-01-12	107.18	0.04	-0.04	6,082	107.20	107.48	106.61	0.81	-0.02	-0.58
1791	2023-01-11	107.22	1.08	1.02	7,580	106.65	107.28	106.65	0.59	0.53	-0.02
1790	2023-01-10	106.14	0.60	0.57	5,396	105.21	106.14	105.21	0.88	0.88	0.48
1789	2023-01-09	105.54	0.12	-0.11	7,145	105.77	106.73	105.54	1.13	-0.22	-0.31
1788	2023-01-06	105.66	2.46	2.38	12,555	103.86	105.93	103.86	1.99	1.73	0.10
1787	2023-01-05	103.20	0.98	-0.94	6,468	103.78	103.78	103.05	0.70	-0.56	0.64
1786	2023-01-04	104.18	1.10	1.07	8,886	103.55	104.60	103.76	0.81	0.61	-0.38
1785	2023-01-03	103.08	0.12	0.12	3,679	103.82	103.82	102.47	1.30	-0.71	0.46
1784	2022-12-30	102.96	0.67	-0.65	16,149	102.86	103.05	102.17	0.86	0.10	0.84
1783	2022-12-29	103.63	1.54	1.51	10,842	102.83	103.89	102.83	1.03	0.78	-0.74
1782	2022-12-28	102.09	1.41	-1.36	5,657	103.21	103.97	102.09	1.82	-1.09	0.72
1781	2022-12-27	103.50	0.21	0.20	4,508	103.69	103.71	103.49	0.21	-0.18	-0.28
1780	2022-12-23	103.29	0.80	0.78	14,099	102.20	103.29	102.12	1.14	1.07	0.39
1779	2022-12-22	102.49	0.84	-0.81	8,476	102.84	102.87	101.09	1.73	-0.34	-0.28
1778	2022-12-21	103.33	1.48	1.45	23,440	102.66	103.55	102.61	0.92	0.65	-0.47
1777	2022-12-20	101.85	0.10	0.10	1,854	101.42	102.15	101.42	0.72	0.42	0.80
1776	2022-12-19	101.75	1.31	-1.27	9,649	102.23	102.73	101.34	1.36	-0.47	-0.32
1775	2022-12-16	103.06	0.86	-0.83	22,363	102.85	103.17	102.27	0.88	0.20	-0.81
1774	2022-12-15	103.92	2.30	-2.17	9,800	105.15	105.15	103.85	1.24	-1.17	-1.03
1773	2022-12-14	106.22	0.50	-0.47	8,785	106.87	107.52	105.73	1.67	-0.61	-1.01
1772	2022-12-13	106.72	0.58	0.55	6,816	108.60	108.73	106.38	2.16	-1.73	0.14
1771	2022-12-12	106.14	1.17	1.11	5,350	105.27	106.14	104.78	1.29	0.83	2.32
1770	2022-12-09	104.97	0.85	-0.80	2,470	105.45	105.57	104.97	0.57	-0.46	0.29
1769	2022-12-08	105.82	0.59	0.56	3,553	105.97	106.11	105.55	0.53	-0.14	-0.35
1768	2022-12-07	105.23	0.07	-0.07	4,267	105.05	105.89	105.05	0.80	0.17	0.70
1767	2022-12-06	105.30	0.90	-0.85	27,287	106.34	106.48	104.80	1.58	-0.98	-0.24
1766	2022-12-05	106.20	1.83	-1.69	28,043	107.57	107.57	105.97	1.49	-1.27	0.13
1765	2022-12-02	108.03	0.04	-0.04	7,604	107.46	108.09	107.46	0.59	0.53	-0.43
1764	2022-12-01	108.07	0.14	0.13	3,616	108.49	108.49	108.01	0.44	-0.39	-0.56
1763	2022-11-30	107.93	2.19	2.07	4,280	105.56	107.96	104.98	2.82	2.25	0.52
1762	2022-11-29	105.74	0.13	0.12	5,728	105.97	106.06	105.64	0.40	-0.22	-0.17
1761	2022-11-28	105.61	1.48	-1.38	9,327	106.70	106.71	105.34	1.28	-1.02	0.34
1760	2022-11-25	107.09	0.42	0.39	1,373	106.88	107.09	106.88	0.20	0.20	-0.36
1759	2022-11-23	106.67	0.40	0.38	1,856	106.21	106.84	106.20	0.60	0.43	0.20
1758	2022-11-22	106.27	1.34	1.28	5,011	105.49	106.27	105.49	0.74	0.74	-0.06
1757	2022-11-21	104.93	0.33	0.32	6,006	104.60	105.15	104.68	0.45	0.32	0.53
1756	2022-11-18	104.60	0.87	0.84	7,085	104.85	104.85	104.21	0.61	-0.24	0.00
1755	2022-11-17	103.73	0.43	-0.41	5,738	102.84	103.73	102.61	1.09	0.87	1.08
1754	2022-11-16	104.16	0.86	-0.82	2,977	104.72	104.72	104.16	0.53	-0.53	-1.27
1753	2022-11-15	105.02	0.92	0.88	2,979	105.19	105.59	104.91	0.65	-0.16	-0.29
1752	2022-11-14	104.10	1.02	-0.97	492,879	105.44	105.62	104.10	1.44	-1.27	1.05
1751	2022-11-11	105.12	0.59	0.56	7,013	104.58	105.36	104.42	0.90	0.52	0.30
1750	2022-11-10	104.53	4.83	4.84	3,271	102.70	104.53	102.70	1.78	1.78	0.05
1749	2022-11-09	99.70	1.44	-1.42	3,275	100.60	101.04	99.65	1.38	-0.89	3.01
1748	2022-11-08	101.14	0.60	0.60	6,443	101.02	102.00	100.25	1.73	0.12	-0.53
1747	2022-11-07	100.54	0.79	0.79	7,896	100.01	100.66	99.61	1.05	0.53	0.48
1746	2022-11-04	99.75	1.28	1.30	3,554	99.93	100.13	98.55	1.58	-0.18	0.26
1745	2022-11-03	98.47	0.63	-0.64	4,421	98.12	99.00	97.40	1.63	0.36	1.48
1744	2022-11-02	99.10	2.10	-2.08	4,409	100.51	101.97	99.02	2.94	-1.40	-0.99
1743	2022-11-01	101.20	0.40	0.40	4,437	100.88	101.32	100.53	0.78	0.32	-0.68
1742	2022-10-31	100.80	0.39	-0.39	8,997	100.87	101.36	100.40	0.95	-0.07	0.08
1741	2022-10-28	101.19	2.06	2.08	4,309	99.34	101.23	99.34	1.90	1.86	-0.32
1740	2022-10-27	99.13	0.31	0.31	10,245	99.64	100.13	99.13	1.00	-0.51	0.21
1739	2022-10-26	98.82	0.11	0.11	3,362	98.99	99.49	98.59	0.91	-0.17	0.83
1738	2022-10-25	98.71	1.82	1.88	7,554	96.98	98.71	96.98	1.78	1.78	0.28
1737	2022-10-24	96.89	1.10	1.15	22,229	96.26	96.98	96.10	0.91	0.65	0.09
1736	2022-10-21	95.79	2.03	2.17	3,854	94.33	95.89	94.33	1.65	1.55	0.49
1735	2022-10-20	93.76	1.18	-1.24	8,798	95.73	95.73	93.60	2.23	-2.06	0.61
1734	2022-10-19	94.94	1.26	-1.31	3,144	95.57	95.57	94.44	1.18	-0.66	0.83
1733	2022-10-18	96.20	1.35	1.42	4,515	96.85	97.25	96.02	1.27	-0.67	-0.65
1732	2022-10-17	94.85	1.88	2.02	7,951	94.39	95.11	94.39	0.76	0.49	2.11
1731	2022-10-14	92.97	1.89	-1.99	35,749	93.59	94.86	92.97	2.02	-0.66	1.53
1730	2022-10-13	94.86	1.98	2.13	9,758	91.31	95.33	91.05	4.69	3.89	-1.34
1729	2022-10-12	92.88	0.74	-0.79	3,265	93.63	93.63	92.88	0.80	-0.80	-1.69
1728	2022-10-11	93.62	0.01	-0.01	4,014	93.88	94.59	93.13	1.56	-0.28	0.01
1727	2022-10-10	93.63	0.06	0.06	9,420	93.88	93.89	93.56	0.35	-0.27	0.27
1726	2022-10-07	93.57	2.30	-2.40	8,466	94.73	94.73	93.15	1.67	-1.22	0.33
1725	2022-10-06	95.87	1.10	-1.13	5,653	96.31	96.42	95.73	0.72	-0.46	-1.19
1724	2022-10-05	96.97	0.47	-0.48	9,462	96.48	97.41	96.48	0.96	0.51	-0.68
1723	2022-10-04	97.44	2.84	3.00	4,036	95.70	97.47	95.70	1.85	1.82	-0.99
1722	2022-10-03	94.60	2.67	2.90	7,519	93.20	95.00	92.87	2.29	1.50	1.16
1721	2022-09-30	91.93	0.88	-0.95	5,234	92.97	93.08	91.90	1.27	-1.12	1.38
1720	2022-09-29	92.81	1.88	-1.99	3,498	93.96	93.96	92.31	1.76	-1.22	0.17
1719	2022-09-28	94.69	2.12	2.29	8,424	93.20	94.87	93.18	1.81	1.60	-0.77
1718	2022-09-27	92.57	0.52	-0.56	16,994	93.95	93.97	92.05	2.04	-1.47	0.68
1717	2022-09-26	93.09	0.94	-1.00	50,617	93.67	94.44	92.65	1.91	-0.62	0.92
1716	2022-09-23	94.03	1.53	-1.60	8,300	94.77	94.77	93.11	1.75	-0.78	-0.38
1715	2022-09-22	95.56	1.18	-1.22	5,476	96.79	96.79	95.45	1.38	-1.27	-0.83
1714	2022-09-21	96.74	1.19	-1.22	3,166	98.59	99.13	96.72	2.44	-1.88	0.05
1713	2022-09-20	97.93	1.60	-1.61	23,486	98.06	98.19	97.28	0.93	-0.13	0.67
1712	2022-09-19	99.53	0.49	0.49	3,166	97.83	99.59	97.83	1.80	1.74	-1.48
1711	2022-09-16	99.04	1.05	-1.05	31,428	99.02	99.11	98.47	0.65	0.02	-1.22
1710	2022-09-15	100.09	0.58	-0.58	5,314	100.38	101.05	99.85	1.20	-0.29	-1.07
1709	2022-09-14	100.67	0.67	-0.66	13,860	100.80	101.10	100.13	0.96	-0.13	-0.29
1708	2022-09-13	101.34	3.82	-3.63	9,587	102.62	102.69	101.29	1.36	-1.25	-0.53
1707	2022-09-12	105.16	0.67	0.64	7,087	105.05	105.58	104.91	0.64	0.10	-2.42
1706	2022-09-09	104.49	1.29	1.25	2,782	103.62	104.65	103.60	1.01	0.84	0.54
1705	2022-09-08	103.20	0.69	0.67	3,297	102.13	103.20	101.99	1.18	1.05	0.41
1704	2022-09-07	102.51	2.08	2.07	2,848	100.85	102.55	100.85	1.69	1.65	-0.37
1703	2022-09-06	100.43	0.27	-0.27	49,555	101.16	101.16	100.08	1.07	-0.72	0.42
1702	2022-09-02	100.70	0.89	-0.88	48,190	102.59	102.86	100.29	2.51	-1.84	0.46
1701	2022-09-01	101.59	0.15	0.15	6,202	100.77	101.59	100.25	1.33	0.81	0.98
1700	2022-08-31	101.44	0.62	-0.61	4,337	102.58	102.58	101.44	1.11	-1.11	-0.66
1699	2022-08-30	102.06	1.13	-1.10	28,237	103.71	103.71	101.96	1.69	-1.59	0.51
1698	2022-08-29	103.19	0.66	-0.64	6,978	103.31	103.79	103.09	0.68	-0.12	0.50
1697	2022-08-26	103.85	3.05	-2.85	13,274	106.61	106.81	103.82	2.80	-2.59	-0.52
1696	2022-08-25	106.90	1.47	1.39	6,125	106.19	106.91	106.05	0.81	0.67	-0.27
1695	2022-08-24	105.43	0.11	0.10	5,833	105.47	105.65	105.13	0.49	-0.04	0.72
1694	2022-08-23	105.32	0.19	-0.18	3,772	105.94	106.00	105.28	0.68	-0.59	0.14
1693	2022-08-22	105.51	2.36	-2.19	7,246	107.10	107.10	105.45	1.54	-1.48	0.41
1692	2022-08-19	107.87	1.12	-1.03	9,100	108.63	108.63	107.68	0.87	-0.70	-0.71
1691	2022-08-18	108.99	0.35	0.32	12,265	108.55	109.13	108.49	0.59	0.41	-0.33
1690	2022-08-17	108.64	0.91	-0.83	2,961	108.65	108.80	108.23	0.52	-0.01	-0.08
1689	2022-08-16	109.55	0.60	0.55	8,256	108.95	109.92	108.95	0.89	0.55	-0.82
1688	2022-08-15	108.95	0.26	0.24	9,733	108.05	109.07	108.05	0.94	0.83	0.00
1687	2022-08-12	108.69	1.57	1.47	19,206	107.78	108.70	107.61	1.01	0.84	-0.59
1686	2022-08-11	107.12	0.38	0.36	5,986	107.08	108.16	107.01	1.07	0.04	0.62
1685	2022-08-10	106.74	2.07	1.98	14,025	106.32	106.81	106.32	0.46	0.40	0.32
1684	2022-08-09	104.67	0.62	-0.59	10,953	105.31	105.31	104.47	0.80	-0.61	1.58
1683	2022-08-08	105.29	0.39	0.37	5,015	105.87	106.04	105.23	0.77	-0.55	0.02
1682	2022-08-05	104.90	0.24	0.23	5,901	104.16	104.90	104.10	0.77	0.71	0.92
1681	2022-08-04	104.66	0.31	-0.30	2,510	104.87	104.94	104.66	0.27	-0.20	-0.48
1680	2022-08-03	104.97	0.76	0.73	12,113	104.35	105.18	104.35	0.80	0.59	-0.10
1679	2022-08-02	104.21	1.13	-1.07	13,152	105.30	105.30	104.20	1.04	-1.04	0.13
1678	2022-08-01	105.34	0.17	-0.16	2,969	105.49	105.57	105.12	0.43	-0.14	-0.04
1677	2022-07-29	105.51	1.08	1.03	4,606	104.76	105.65	104.76	0.85	0.72	-0.02
1676	2022-07-28	104.43	1.33	1.29	7,183	103.22	104.43	103.22	1.17	1.17	0.32
1675	2022-07-27	103.10	1.48	1.46	3,257	102.14	103.31	101.53	1.74	0.94	0.12
1674	2022-07-26	101.62	0.49	-0.48	3,139	101.64	101.64	101.37	0.27	-0.02	0.51
1673	2022-07-25	102.11	0.25	0.25	6,293	102.13	102.19	101.60	0.58	-0.02	-0.46
1672	2022-07-22	101.86	0.34	-0.33	14,762	102.27	102.43	101.26	1.14	-0.40	0.27
1671	2022-07-21	102.20	0.71	0.70	3,686	101.43	102.20	101.00	1.18	0.76	0.07
1670	2022-07-20	101.49	0.46	0.46	3,421	101.13	101.61	101.06	0.54	0.36	-0.06
1669	2022-07-19	101.03	2.70	2.75	7,516	99.39	101.09	99.39	1.71	1.65	0.10
1668	2022-07-18	98.33	0.60	-0.61	5,403	99.21	99.48	98.29	1.20	-0.89	1.08
1667	2022-07-15	98.93	1.40	1.44	6,883	98.54	98.95	98.54	0.42	0.40	0.28
1666	2022-07-14	97.53	0.80	-0.81	6,994	97.21	97.54	96.46	1.11	0.33	1.04
1665	2022-07-13	98.33	0.40	-0.41	5,885	97.68	98.66	97.58	1.11	0.67	-1.14
1664	2022-07-12	98.73	0.30	-0.30	5,452	99.84	99.90	98.55	1.35	-1.11	-1.06
1663	2022-07-11	99.03	0.63	-0.63	2,488	99.33	99.33	99.03	0.30	-0.30	0.82
1662	2022-07-08	99.66	0.48	-0.48	9,238	99.88	100.24	99.66	0.58	-0.22	-0.33
1661	2022-07-07	100.14	1.17	1.18	10,222	100.19	100.29	99.99	0.30	-0.05	-0.26
1660	2022-07-06	98.97	0.16	0.16	5,038	98.63	99.51	98.30	1.23	0.34	1.23
1659	2022-07-05	98.81	0.39	-0.39	9,239	97.31	98.81	97.01	1.85	1.54	-0.18
1658	2022-07-01	99.20	1.22	1.25	6,555	97.58	99.24	97.58	1.70	1.66	-1.91
1657	2022-06-30	97.98	0.66	-0.67	3,918	97.92	98.84	97.78	1.08	0.06	-0.41
1656	2022-06-29	98.64	0.22	-0.22	11,886	98.27	98.70	98.25	0.46	0.38	-0.73
1655	2022-06-28	98.86	1.51	-1.50	10,711	100.92	101.24	98.79	2.43	-2.04	-0.60
1654	2022-06-27	100.37	0.23	0.23	16,324	100.66	100.86	99.95	0.90	-0.29	0.55
1653	2022-06-24	100.14	2.69	2.76	10,574	97.98	100.26	98.28	2.02	2.20	0.52
1652	2022-06-23	97.45	1.01	1.05	5,489	97.01	97.45	96.44	1.04	0.45	0.54
1651	2022-06-22	96.44	0.20	0.21	25,606	95.57	96.79	95.54	1.31	0.91	0.59
1650	2022-06-21	96.24	1.24	1.31	21,413	95.88	96.47	95.70	0.80	0.38	-0.70
1649	2022-06-17	95.00	0.27	0.29	9,408	95.42	95.42	94.25	1.23	-0.44	0.93
1648	2022-06-16	94.73	3.06	-3.13	13,579	95.96	95.96	94.35	1.68	-1.28	0.73
1647	2022-06-15	97.79	0.75	0.77	7,738	98.29	98.55	97.39	1.18	-0.51	-1.87
1646	2022-06-14	97.04	0.64	-0.66	4,558	97.66	97.66	96.35	1.34	-0.63	1.29
1645	2022-06-13	97.68	3.44	-3.40	13,733	99.41	99.41	97.26	2.16	-1.74	-0.02
1644	2022-06-10	101.12	1.91	-1.85	8,434	101.31	102.00	100.97	1.02	-0.19	-1.69
1643	2022-06-09	103.03	1.75	-1.67	12,787	104.13	104.68	103.00	1.61	-1.06	-1.67
1642	2022-06-08	104.78	1.77	-1.66	3,473	106.25	106.25	104.78	1.38	-1.38	-0.62
1641	2022-06-07	106.55	0.81	0.77	11,104	104.95	106.63	104.95	1.60	1.52	-0.28
1640	2022-06-06	105.74	0.46	0.44	13,388	106.09	106.27	105.46	0.76	-0.33	-0.75
1639	2022-06-03	105.28	0.90	-0.85	9,084	105.68	105.68	105.05	0.60	-0.38	0.77
1638	2022-06-02	106.18	1.45	1.38	11,412	105.27	106.19	105.27	0.87	0.86	-0.47
1637	2022-06-01	104.73	0.77	-0.73	5,012	106.10	106.10	104.02	1.96	-1.29	0.52
1636	2022-05-31	105.50	1.10	-1.03	10,320	106.00	106.16	105.22	0.89	-0.47	0.57
1635	2022-05-27	106.60	2.15	2.06	9,216	105.00	106.60	105.00	1.52	1.52	-0.56
1634	2022-05-26	104.45	1.92	1.87	6,348	103.60	104.75	103.60	1.11	0.82	0.53
1633	2022-05-25	102.53	0.82	0.81	8,104	101.93	102.89	101.83	1.04	0.59	1.04
1632	2022-05-24	101.71	0.12	0.12	6,919	101.04	101.94	100.30	1.62	0.66	0.22
1631	2022-05-23	101.59	1.11	1.10	8,967	101.54	101.87	100.61	1.24	0.05	-0.54
1630	2022-05-20	100.48	0.11	-0.11	9,063	101.38	101.54	98.61	2.89	-0.89	1.05
1629	2022-05-19	100.59	0.08	-0.08	11,541	100.00	100.80	99.55	1.25	0.59	0.79
1628	2022-05-18	100.67	4.14	-3.95	8,428	104.08	104.08	100.60	3.34	-3.28	-0.67
1627	2022-05-17	104.81	1.75	1.70	13,261	104.05	104.81	103.99	0.79	0.73	-0.70
1626	2022-05-16	103.06	0.02	-0.02	17,219	103.21	103.57	102.54	1.00	-0.15	0.96
1625	2022-05-13	103.08	1.55	1.53	6,820	102.55	103.55	102.52	1.00	0.52	0.13
1624	2022-05-12	101.53	0.55	0.54	7,558	100.63	101.76	100.21	1.54	0.89	1.00
1623	2022-05-11	100.98	1.08	-1.06	2,664	102.44	102.44	100.98	1.43	-1.43	-0.35
1622	2022-05-10	102.06	0.44	-0.43	13,426	103.42	103.55	101.10	2.37	-1.32	0.37
1621	2022-05-09	102.50	1.76	-1.69	4,510	103.26	103.51	102.50	0.98	-0.74	0.90
1620	2022-05-06	104.26	0.35	-0.33	15,365	103.05	104.47	103.05	1.38	1.17	-0.96
1619	2022-05-05	104.61	3.09	-2.87	7,289	106.90	106.90	104.16	2.56	-2.14	-1.49
1618	2022-05-04	107.70	2.61	2.48	4,760	105.05	107.77	104.98	2.66	2.52	-0.74
1617	2022-05-03	105.09	1.04	1.00	4,319	104.81	105.53	104.81	0.69	0.27	-0.04
1616	2022-05-02	104.05	0.04	-0.04	13,832	104.21	104.70	102.52	2.09	-0.15	0.73
1615	2022-04-29	104.09	3.37	-3.14	6,727	106.96	106.96	104.05	2.72	-2.68	0.12
1614	2022-04-28	107.46	1.26	1.19	6,233	106.11	107.66	106.11	1.46	1.27	-0.47
1613	2022-04-27	106.20	0.10	0.09	8,279	106.93	107.19	106.00	1.11	-0.68	-0.08
1612	2022-04-26	106.10	2.28	-2.10	7,209	107.99	107.99	106.10	1.75	-1.75	0.78
1611	2022-04-25	108.38	0.38	0.35	6,430	107.91	108.44	106.30	1.98	0.44	-0.36
1610	2022-04-22	108.00	2.75	-2.48	10,472	110.85	110.85	108.00	2.57	-2.57	-0.08
1609	2022-04-21	110.75	0.98	-0.88	5,857	112.40	112.40	110.75	1.47	-1.47	0.09
1608	2022-04-20	111.73	1.36	1.23	18,418	110.66	111.93	110.66	1.15	0.97	0.60
1607	2022-04-19	110.37	1.62	1.49	22,673	109.14	110.53	109.14	1.27	1.13	0.26
1606	2022-04-18	108.75	0.45	-0.41	14,067	108.96	109.36	108.41	0.87	-0.19	0.36
1605	2022-04-15	109.20	0.00	0.00	8,623	110.04	110.04	109.14	0.82	-0.76	-0.22
1604	2022-04-14	109.20	0.52	-0.47	8,623	110.04	110.04	109.14	0.82	-0.76	0.77
1603	2022-04-13	109.72	0.71	0.65	7,736	109.28	109.83	108.97	0.79	0.40	0.29
1602	2022-04-12	109.01	0.28	-0.26	10,426	110.02	110.33	108.78	1.41	-0.92	0.25
1601	2022-04-11	109.29	0.93	-0.84	9,592	110.10	110.28	109.28	0.91	-0.74	0.67
1600	2022-04-08	110.22	0.23	0.21	13,560	109.80	110.71	109.80	0.83	0.38	-0.11
1599	2022-04-07	109.99	0.67	0.61	12,482	109.59	110.37	108.93	1.31	0.36	-0.17
1598	2022-04-06	109.32	0.23	0.21	92,885	108.65	109.49	108.65	0.77	0.62	0.25
1597	2022-04-05	109.09	0.82	-0.75	10,855	109.50	110.33	109.09	1.13	-0.37	-0.40
1596	2022-04-04	109.91	0.33	-0.30	15,236	110.49	110.49	109.52	0.88	-0.52	-0.37
1595	2022-04-01	110.24	0.52	0.47	15,233	110.41	110.41	109.38	0.93	-0.15	0.23
1594	2022-03-31	109.72	1.23	-1.11	6,266	111.26	111.26	109.72	1.38	-1.38	0.63
1593	2022-03-30	110.95	0.58	-0.52	6,947	111.50	111.50	110.81	0.62	-0.49	0.28
1592	2022-03-29	111.53	1.38	1.25	12,291	111.06	111.77	110.70	0.96	0.42	-0.03
1591	2022-03-28	110.15	0.29	0.26	15,941	110.04	110.15	109.48	0.61	0.10	0.83
1590	2022-03-25	109.86	0.88	0.81	6,524	109.33	109.87	109.00	0.80	0.48	0.16
1589	2022-03-24	108.98	0.97	0.90	7,972	108.53	108.98	108.23	0.69	0.41	0.32
1588	2022-03-23	108.01	1.23	-1.13	6,120	108.79	109.00	108.01	0.91	-0.72	0.48
1587	2022-03-22	109.24	0.38	0.35	10,280	109.56	109.56	109.07	0.45	-0.29	-0.41
1586	2022-03-21	108.86	0.48	-0.44	9,941	109.62	109.62	108.34	1.17	-0.69	0.64
1585	2022-03-18	109.34	0.94	0.87	4,459	108.24	109.35	108.10	1.15	1.02	0.26
1584	2022-03-17	108.40	1.12	1.04	15,299	107.65	108.56	107.58	0.91	0.70	-0.15
1583	2022-03-16	107.28	1.30	1.23	10,681	106.92	107.45	106.34	1.04	0.34	0.34
1582	2022-03-15	105.98	1.59	1.52	486,070	105.19	106.05	105.17	0.84	0.75	0.89
1581	2022-03-14	104.39	0.02	-0.02	13,673	105.02	105.54	104.13	1.34	-0.60	0.77
1580	2022-03-11	104.41	0.82	-0.78	14,829	106.07	106.07	104.41	1.57	-1.57	0.58
1579	2022-03-10	105.23	0.19	-0.18	22,386	104.58	105.30	104.13	1.12	0.62	0.80
1578	2022-03-09	105.42	1.73	1.67	4,026	105.38	105.93	105.23	0.66	0.04	-0.80
1577	2022-03-08	103.69	1.28	-1.22	10,407	105.35	105.62	103.67	1.85	-1.58	1.63
1576	2022-03-07	104.97	2.34	-2.18	13,136	106.84	106.96	104.96	1.87	-1.75	0.36
1575	2022-03-04	107.31	0.18	-0.17	10,659	106.94	107.38	106.13	1.17	0.35	-0.44
1574	2022-03-03	107.49	0.42	0.39	16,229	107.86	107.97	107.02	0.88	-0.34	-0.51
1573	2022-03-02	107.07	2.08	1.98	6,485	105.64	107.37	105.82	1.47	1.35	0.74
1572	2022-03-01	104.99	1.23	-1.16	26,116	106.19	106.19	104.64	1.46	-1.13	0.62
1571	2022-02-28	106.22	0.57	-0.53	7,514	105.86	106.56	105.03	1.45	0.34	-0.03
1570	2022-02-25	106.79	2.78	2.67	18,888	104.43	106.79	104.43	2.26	2.26	-0.87
1569	2022-02-24	104.01	0.78	0.76	31,217	101.57	104.01	100.69	3.27	2.40	0.40
1568	2022-02-23	103.23	1.43	-1.37	9,312	105.06	105.06	103.16	1.81	-1.74	-1.61
1567	2022-02-22	104.66	1.16	-1.10	15,354	105.34	105.60	104.29	1.24	-0.65	0.38
1566	2022-02-18	105.82	0.07	-0.07	7,993	105.57	106.39	105.57	0.78	0.24	-0.45
1565	2022-02-17	105.89	1.40	-1.30	6,804	106.20	106.58	105.73	0.80	-0.29	-0.30
1564	2022-02-16	107.29	0.10	0.09	7,705	106.80	107.47	106.36	1.04	0.46	-1.02
1563	2022-02-15	107.19	1.28	1.21	11,211	107.01	107.39	106.85	0.50	0.17	-0.36
1562	2022-02-14	105.91	0.64	-0.60	14,278	106.00	106.26	105.27	0.93	-0.08	1.04
1561	2022-02-11	106.55	1.02	-0.95	28,280	107.40	108.01	106.33	1.56	-0.79	-0.52
1560	2022-02-10	107.57	1.92	-1.75	17,740	108.77	109.41	107.07	2.15	-1.10	-0.16
1559	2022-02-09	109.49	1.38	1.28	12,098	109.29	109.59	109.29	0.27	0.18	-0.66
1558	2022-02-08	108.11	1.05	0.98	18,419	107.41	108.18	107.10	1.01	0.65	1.09
1557	2022-02-07	107.06	0.09	-0.08	27,331	107.65	107.65	106.96	0.64	-0.55	0.33
1556	2022-02-05	107.15	0.00	0.00	14,518	107.49	107.89	106.84	0.98	-0.32	0.47
1555	2022-02-04	107.15	0.51	-0.47	14,518	107.49	107.89	106.84	0.98	-0.32	0.32
1554	2022-02-03	107.66	1.18	-1.08	8,277	108.45	108.67	107.65	0.94	-0.73	-0.16
1553	2022-02-02	108.84	0.87	0.81	18,502	107.91	108.95	107.91	0.96	0.86	-0.36
1552	2022-02-01	107.97	0.28	0.26	11,365	107.97	107.97	107.12	0.79	0.00	-0.06
1551	2022-01-31	107.69	1.52	1.43	10,174	105.86	107.70	106.05	1.56	1.73	0.26
1550	2022-01-28	106.17	1.71	1.64	21,276	104.47	106.17	103.48	2.57	1.63	-0.29
1549	2022-01-27	104.46	0.65	-0.62	15,808	105.45	106.46	104.13	2.21	-0.94	0.01
1548	2022-01-26	105.11	0.89	-0.84	16,496	106.94	106.98	104.56	2.26	-1.71	0.32
1547	2022-01-25	106.00	1.81	-1.68	16,184	106.80	107.06	105.08	1.85	-0.75	0.89
1546	2022-01-24	107.81	0.97	0.91	22,260	106.16	107.81	104.43	3.18	1.55	-0.94
1545	2022-01-21	106.84	1.00	-0.93	14,583	107.59	108.58	106.68	1.77	-0.70	-0.64
1544	2022-01-20	107.84	1.38	-1.26	10,567	109.86	110.36	107.76	2.37	-1.84	-0.23
1543	2022-01-19	109.22	0.84	-0.76	5,515	110.62	110.62	109.21	1.27	-1.27	0.59
1542	2022-01-18	110.06	1.54	-1.38	51,975	111.06	111.06	109.75	1.18	-0.90	0.51
1541	2022-01-14	111.60	0.40	-0.36	16,284	111.38	111.61	110.65	0.86	0.20	-0.48
1540	2022-01-13	112.00	0.39	-0.35	20,432	112.81	112.85	111.81	0.92	-0.72	-0.55
1539	2022-01-12	112.39	0.10	0.09	7,150	112.91	112.93	112.06	0.77	-0.46	0.37
1538	2022-01-11	112.29	0.45	0.40	11,251	112.14	112.32	111.03	1.15	0.13	0.55
1537	2022-01-10	111.84	0.35	-0.31	9,441	112.24	112.24	110.76	1.32	-0.36	0.27
1536	2022-01-07	112.19	0.51	-0.45	14,371	112.69	112.78	112.19	0.52	-0.44	0.04
1535	2022-01-06	112.70	0.01	0.01	8,665	113.29	113.29	112.55	0.65	-0.52	-0.01
1534	2022-01-05	112.69	1.45	-1.27	13,247	114.50	114.67	112.68	1.74	-1.58	0.53
1533	2022-01-04	114.14	0.65	0.57	11,284	114.32	114.54	114.04	0.44	-0.16	0.32
1532	2022-01-03	113.49	0.68	-0.60	13,793	114.66	114.66	112.73	1.68	-1.02	0.73
1531	2021-12-31	114.17	0.19	0.17	6,988	114.09	114.48	114.02	0.40	0.07	0.43
1530	2021-12-30	113.98	0.27	-0.24	7,416	114.71	114.78	113.89	0.78	-0.64	0.10
1529	2021-12-29	114.25	0.70	0.62	11,432	113.91	114.46	113.91	0.48	0.30	0.40
1528	2021-12-28	113.55	0.39	0.34	6,020	113.47	113.71	113.40	0.27	0.07	0.32
1527	2021-12-27	113.16	1.61	1.44	6,490	112.13	113.16	111.90	1.12	0.92	0.27
1526	2021-12-23	111.55	0.57	0.51	12,004	111.43	111.87	111.43	0.39	0.11	0.52
1525	2021-12-22	110.98	0.73	0.66	11,508	110.37	110.98	110.37	0.55	0.55	0.41
1524	2021-12-21	110.25	1.35	1.24	41,453	109.71	110.41	109.63	0.71	0.49	0.11
1523	2021-12-20	108.90	1.75	-1.58	9,091	109.53	109.53	107.91	1.48	-0.58	0.74
1522	2021-12-17	110.65	1.15	-1.03	6,894	110.88	111.85	110.64	1.09	-0.21	-1.01
1521	2021-12-16	111.80	0.00	0.00	7,063	112.54	112.55	111.41	1.01	-0.66	-0.82
1520	2021-12-15	111.80	1.39	1.26	4,591	110.93	111.80	110.40	1.26	0.78	0.66
1519	2021-12-14	110.41	0.59	-0.53	7,344	110.92	110.92	110.16	0.69	-0.46	0.47
1518	2021-12-13	111.00	0.02	-0.02	6,024	111.21	111.48	110.64	0.76	-0.19	-0.07
1517	2021-12-10	111.02	0.76	0.69	5,618	110.95	111.02	110.53	0.44	0.06	0.17
1516	2021-12-09	110.26	0.70	-0.63	7,499	110.61	110.81	110.26	0.50	-0.32	0.63
1515	2021-12-08	110.96	0.30	0.27	6,279	111.17	111.17	110.50	0.60	-0.19	-0.32
1514	2021-12-07	110.66	1.32	1.21	5,577	110.59	111.10	110.50	0.54	0.06	0.46
1513	2021-12-06	109.34	1.33	1.23	8,393	109.02	109.99	108.53	1.34	0.29	1.14
1512	2021-12-03	108.01	0.10	-0.09	88,764	108.74	108.74	107.32	1.31	-0.67	0.94
1511	2021-12-02	108.11	2.12	2.00	5,480	106.01	108.70	106.01	2.54	1.98	0.58
1510	2021-12-01	105.99	0.74	-0.69	7,027	108.02	108.31	105.90	2.23	-1.88	0.02
1509	2021-11-30	106.73	2.83	-2.58	5,200	109.25	109.25	106.73	2.31	-2.31	1.21
1508	2021-11-29	109.56	0.63	0.58	3,800	109.57	109.86	109.22	0.58	-0.01	-0.28
1507	2021-11-26	108.93	2.11	-1.90	4,087	109.38	109.83	108.93	0.82	-0.41	0.59
1506	2021-11-24	111.04	0.03	0.03	2,048	110.95	111.09	110.61	0.43	0.08	-1.49
1505	2021-11-23	111.01	0.31	0.28	3,988	110.59	111.01	110.31	0.63	0.38	-0.05
1504	2021-11-22	110.70	0.27	0.24	9,591	110.82	111.47	110.70	0.69	-0.11	-0.10
1503	2021-11-19	110.43	0.21	-0.19	2,533	110.71	110.76	110.42	0.31	-0.25	0.35
1502	2021-11-18	110.64	0.47	-0.42	2,390	110.83	110.83	110.46	0.33	-0.17	0.06
1501	2021-11-17	111.11	0.57	-0.51	6,689	111.97	111.97	110.86	0.99	-0.77	-0.25
1500	2021-11-16	111.68	0.30	0.27	2,840	111.51	112.06	111.51	0.49	0.15	0.26
1499	2021-11-15	111.38	0.25	0.22	9,088	111.81	111.81	111.25	0.50	-0.38	0.12
1498	2021-11-12	111.13	0.68	0.62	856	111.17	111.17	111.13	0.04	-0.04	0.61
1497	2021-11-11	110.45	0.27	0.25	13,181	110.15	110.51	110.15	0.33	0.27	0.65
1496	2021-11-10	110.18	0.17	-0.15	2,434	110.47	110.47	109.96	0.46	-0.26	-0.03
1495	2021-11-09	110.35	0.11	0.10	3,435	110.00	110.39	110.00	0.35	0.32	0.11
1494	2021-11-08	110.24	0.07	0.06	8,515	110.77	110.77	109.79	0.88	-0.48	-0.22
1493	2021-11-05	110.17	0.30	0.27	4,442	110.42	110.47	109.99	0.43	-0.23	0.54
1492	2021-11-04	109.87	0.23	-0.21	3,089	110.36	110.36	109.72	0.58	-0.44	0.50
1491	2021-11-03	110.10	0.52	0.47	12,198	109.50	110.21	109.50	0.65	0.55	0.24
1490	2021-11-02	109.58	0.27	0.25	2,310	109.79	109.79	109.55	0.22	-0.19	-0.07
1489	2021-11-01	109.31	0.56	0.51	6,839	109.21	109.36	108.83	0.49	0.09	0.44
1488	2021-10-29	108.75	0.20	0.18	4,716	108.99	108.99	108.39	0.55	-0.22	0.42
1487	2021-10-28	108.55	1.03	0.96	2,199	108.00	108.55	108.00	0.51	0.51	0.41
1486	2021-10-27	107.52	1.51	-1.38	6,099	108.19	108.27	107.51	0.70	-0.62	0.45
1485	2021-10-26	109.03	0.36	-0.33	4,801	109.23	109.62	109.03	0.54	-0.18	-0.77
1484	2021-10-25	109.39	0.07	-0.06	5,407	109.98	109.98	109.39	0.54	-0.54	-0.15
1483	2021-10-22	109.46	0.48	0.44	2,352	109.75	109.75	109.21	0.49	-0.26	0.48
1482	2021-10-21	108.98	0.56	0.52	3,780	108.54	108.98	108.42	0.52	0.41	0.71
1481	2021-10-20	108.42	0.92	0.86	3,810	107.39	108.56	107.39	1.09	0.96	0.11
1480	2021-10-19	107.50	0.47	0.44	1,971	107.34	107.57	107.34	0.21	0.15	-0.10
1479	2021-10-18	107.03	0.08	0.07	2,598	106.82	107.27	106.82	0.42	0.20	0.29
1478	2021-10-15	106.95	0.24	0.22	2,526	107.44	107.44	106.95	0.46	-0.46	-0.12
1477	2021-10-14	106.71	1.80	1.72	6,090	105.84	106.71	105.74	0.92	0.82	0.68
1476	2021-10-13	104.91	0.34	0.33	5,074	104.58	105.07	104.10	0.93	0.32	0.89
1475	2021-10-12	104.57	0.02	0.02	2,764	104.89	104.99	104.35	0.61	-0.31	0.01
1474	2021-10-11	104.55	0.46	-0.44	5,029	105.35	105.36	104.55	0.77	-0.76	0.33
1473	2021-10-08	105.01	0.36	-0.34	1,329	105.50	105.50	105.01	0.46	-0.46	0.32
1472	2021-10-07	105.37	0.91	0.87	5,269	105.34	105.95	105.34	0.58	0.03	0.12
1471	2021-10-06	104.46	0.23	0.22	4,769	103.99	104.47	102.90	1.51	0.45	0.84
1470	2021-10-05	104.23	0.67	0.65	2,850	103.67	104.50	103.50	0.96	0.54	-0.23
1469	2021-10-04	103.56	0.42	-0.40	3,981	104.04	104.22	103.38	0.81	-0.46	0.11
1468	2021-10-01	103.98	0.67	0.65	5,254	103.96	104.12	102.82	1.25	0.02	0.06
1467	2021-09-30	103.31	1.55	-1.48	2,530	105.44	105.44	103.31	2.02	-2.02	0.63
1466	2021-09-29	104.86	0.63	0.60	2,221	104.87	105.07	104.44	0.60	-0.01	0.55
1465	2021-09-28	104.23	1.44	-1.36	2,874	104.35	105.43	104.20	1.18	-0.11	0.61
1464	2021-09-27	105.67	0.14	-0.13	2,664	106.07	106.20	105.66	0.51	-0.38	-1.25
1463	2021-09-24	105.81	0.03	0.03	3,714	105.86	106.05	105.81	0.23	-0.05	0.25
1462	2021-09-23	105.78	0.88	0.84	2,850	105.68	106.29	105.55	0.70	0.09	0.08
1461	2021-09-22	104.90	0.83	0.80	2,858	105.26	105.30	104.90	0.38	-0.34	0.74
1460	2021-09-21	104.07	0.33	-0.32	5,613	105.11	105.13	103.96	1.11	-0.99	1.14
1459	2021-09-20	104.40	1.58	-1.49	6,708	104.05	104.54	103.53	0.97	0.34	0.68
1458	2021-09-17	105.98	0.94	-0.88	4,204	106.99	106.99	105.93	0.99	-0.94	-1.82
1457	2021-09-16	106.92	0.42	-0.39	3,757	107.75	107.75	106.78	0.90	-0.77	0.07
1456	2021-09-15	107.34	0.68	0.64	2,855	107.03	107.50	107.03	0.44	0.29	0.38
1455	2021-09-14	106.66	0.71	-0.66	6,808	107.90	107.90	106.52	1.28	-1.15	0.35
1454	2021-09-13	107.37	0.08	0.07	5,193	107.69	107.77	107.37	0.37	-0.30	0.49
1453	2021-09-10	107.29	0.79	-0.73	5,456	108.62	108.65	107.29	1.25	-1.22	0.37
1452	2021-09-09	108.08	0.57	-0.52	5,338	108.78	108.86	108.08	0.72	-0.64	0.50
1451	2021-09-08	108.65	0.51	0.47	3,465	108.01	108.71	108.01	0.65	0.59	0.12
1450	2021-09-07	108.14	1.37	-1.25	5,137	109.85	109.85	108.14	1.56	-1.56	-0.12
1449	2021-09-03	109.51	0.29	-0.26	2,667	109.52	109.71	109.51	0.18	-0.01	0.31
1448	2021-09-02	109.80	0.77	0.71	3,301	109.16	109.80	109.16	0.59	0.59	-0.26
1447	2021-09-01	109.03	0.19	0.17	6,268	109.28	109.31	108.50	0.74	-0.23	0.12
1446	2021-08-31	108.84	0.03	-0.03	5,423	108.73	109.01	108.70	0.29	0.10	0.40
1445	2021-08-30	108.87	0.10	0.09	5,366	109.19	109.25	108.87	0.35	-0.29	-0.13
1444	2021-08-27	108.77	0.88	0.82	1,091	108.22	108.85	108.22	0.58	0.51	0.39
1443	2021-08-26	107.89	0.72	-0.66	1,930	108.22	108.22	107.89	0.30	-0.30	0.31
1442	2021-08-25	108.61	0.56	0.52	3,496	108.39	108.79	108.24	0.51	0.20	-0.36
1441	2021-08-24	108.05	0.05	0.05	4,805	107.97	108.24	107.97	0.25	0.07	0.31
1440	2021-08-23	108.00	0.12	0.11	4,696	108.50	108.50	108.00	0.46	-0.46	-0.03
1439	2021-08-20	107.88	0.89	0.83	3,503	107.22	107.97	107.22	0.70	0.62	0.57
1438	2021-08-19	106.99	0.01	0.01	7,017	106.61	107.23	106.59	0.60	0.36	0.21
1437	2021-08-18	106.98	1.05	-0.97	21,911	107.53	107.97	106.89	1.00	-0.51	-0.35
1436	2021-08-17	108.03	0.52	-0.48	5,038	108.59	108.59	107.56	0.95	-0.52	-0.46
1435	2021-08-16	108.55	0.45	0.42	5,357	108.09	108.55	107.76	0.73	0.43	0.04
1434	2021-08-13	108.10	0.18	0.17	5,619	108.26	108.26	108.08	0.17	-0.15	-0.01
1433	2021-08-12	107.92	0.07	0.06	5,509	107.99	107.99	107.60	0.36	-0.06	0.32
1432	2021-08-11	107.85	0.81	0.76	3,786	107.17	107.85	107.17	0.63	0.63	0.13
1431	2021-08-10	107.04	0.23	0.22	3,921	107.08	107.37	106.74	0.59	-0.04	0.12
1430	2021-08-09	106.81	0.05	-0.05	6,084	106.86	106.86	106.61	0.23	-0.05	0.25
1429	2021-08-06	106.86	0.44	0.41	1,976	106.85	107.13	106.85	0.26	0.01	0.00
1428	2021-08-05	106.42	0.26	0.24	3,397	106.69	106.69	106.06	0.59	-0.25	0.40
1427	2021-08-04	106.16	0.79	-0.74	19,107	106.96	106.96	106.16	0.75	-0.75	0.50
1426	2021-08-03	106.95	0.55	0.52	6,119	106.01	106.95	106.01	0.89	0.89	0.01
1425	2021-08-02	106.40	0.06	0.06	6,406	106.96	107.25	106.37	0.82	-0.52	-0.37
1424	2021-07-30	106.34	0.13	-0.12	5,602	106.72	106.74	106.34	0.37	-0.36	0.58
1423	2021-07-29	106.47	0.83	0.79	5,571	106.58	106.75	106.01	0.69	-0.10	0.23
1422	2021-07-28	105.64	0.12	-0.11	2,941	105.73	105.97	105.48	0.46	-0.09	0.89
1421	2021-07-27	105.76	0.12	0.11	3,600	105.13	105.76	105.13	0.60	0.60	-0.03
1420	2021-07-26	105.64	0.00	0.00	5,929	105.43	105.75	105.43	0.30	0.20	-0.48
1419	2021-07-23	105.64	1.10	1.05	22,727	105.18	105.64	104.93	0.68	0.44	-0.20
1418	2021-07-22	104.54	0.30	-0.29	3,037	104.80	104.80	104.36	0.42	-0.25	0.61
1417	2021-07-21	104.84	0.33	0.32	9,787	105.04	105.22	104.81	0.39	-0.19	-0.04
1416	2021-07-20	104.51	1.54	1.50	2,740	103.51	104.96	103.51	1.40	0.97	0.51
1415	2021-07-19	102.97	1.44	-1.38	3,568	103.79	103.79	102.30	1.44	-0.79	0.52
1414	2021-07-16	104.41	0.28	-0.27	11,447	105.16	105.16	104.36	0.76	-0.71	-0.59
1413	2021-07-15	104.69	0.09	0.09	4,611	103.98	104.69	103.98	0.68	0.68	0.45
1412	2021-07-14	104.60	0.17	0.16	3,562	104.95	104.95	104.55	0.38	-0.33	-0.59
1411	2021-07-13	104.43	1.05	-1.00	2,439	104.90	104.90	104.35	0.52	-0.45	0.50
1410	2021-07-12	105.48	0.03	0.03	8,056	105.02	105.48	105.02	0.44	0.44	-0.55
1409	2021-07-09	105.45	1.33	1.28	34,798	104.85	105.46	104.79	0.64	0.57	-0.41
1408	2021-07-08	104.12	1.03	-0.98	4,129	104.00	104.66	103.71	0.91	0.12	0.70
1407	2021-07-07	105.15	0.78	0.75	6,488	104.61	105.20	104.49	0.68	0.52	-1.09
1406	2021-07-06	104.37	0.56	-0.53	5,263	104.96	104.96	103.56	1.33	-0.56	0.23
1405	2021-07-02	104.93	0.26	0.25	1,703	105.14	105.14	104.73	0.39	-0.20	0.03
1404	2021-07-01	104.67	0.65	0.62	6,604	104.34	104.83	104.25	0.56	0.32	0.45
1403	2021-06-30	104.02	0.02	-0.02	2,776	103.99	104.07	103.79	0.27	0.03	0.31
1402	2021-06-29	104.04	0.01	0.01	5,757	104.30	104.42	104.02	0.38	-0.25	-0.05
1401	2021-06-28	104.03	0.16	-0.15	5,392	104.45	104.45	103.74	0.68	-0.40	0.26
1400	2021-06-25	104.19	0.76	0.73	1,632	103.77	104.19	103.77	0.40	0.40	0.25
1399	2021-06-24	103.43	0.59	0.57	4,325	103.49	103.49	102.99	0.48	-0.06	0.33
1398	2021-06-23	102.84	0.27	-0.26	2,087	102.91	103.24	102.84	0.39	-0.07	0.63
1397	2021-06-22	103.11	0.05	0.05	1,834	103.07	103.21	103.00	0.20	0.04	-0.19
1396	2021-06-21	103.06	1.48	1.46	6,233	101.58	103.06	101.58	1.46	1.46	0.01
1395	2021-06-18	101.58	1.68	-1.63	3,078	102.91	102.91	101.58	1.29	-1.29	0.00
1394	2021-06-17	103.26	1.24	-1.19	5,104	104.17	104.17	103.24	0.89	-0.87	-0.34
1393	2021-06-16	104.50	0.93	-0.88	1,380	105.31	105.31	104.24	1.02	-0.77	-0.32
1392	2021-06-15	105.43	0.19	0.18	4,310	105.24	105.46	105.03	0.41	0.18	-0.11
1391	2021-06-14	105.24	0.70	-0.66	5,615	106.25	106.25	105.03	1.15	-0.95	0.00
1390	2021-06-11	105.94	0.42	0.40	2,073	105.95	105.95	105.61	0.32	-0.01	0.29
1389	2021-06-10	105.52	0.09	0.09	1,138	105.53	105.79	105.52	0.26	-0.01	0.41
1388	2021-06-09	105.43	0.50	-0.47	3,600	106.14	106.14	105.43	0.67	-0.67	0.09
1387	2021-06-08	105.93	0.44	0.42	2,867	105.69	106.03	105.44	0.56	0.23	0.20
1386	2021-06-07	105.49	0.46	-0.43	4,024	106.07	106.09	105.40	0.65	-0.55	0.19
1385	2021-06-04	105.95	0.55	0.52	15,884	105.79	105.95	105.43	0.49	0.15	0.11
1384	2021-06-03	105.40	0.06	0.06	3,540	105.23	105.42	105.23	0.18	0.16	0.37
1383	2021-06-02	105.34	0.14	-0.13	3,508	105.90	105.90	105.25	0.61	-0.53	-0.10
1382	2021-06-01	105.48	0.30	0.29	3,935	105.93	105.93	105.17	0.72	-0.42	0.40
1381	2021-05-28	105.18	0.00	0.00	12,030	105.18	105.25	105.17	0.08	0.00	0.71
1380	2021-05-27	105.18	0.46	0.44	14,363	105.34	105.41	105.15	0.25	-0.15	0.00
1379	2021-05-26	104.72	0.42	0.40	2,932	104.68	104.75	104.68	0.07	0.04	0.59
1378	2021-05-25	104.30	0.73	-0.70	12,978	105.09	105.39	104.30	1.04	-0.75	0.36
1377	2021-05-24	105.03	0.44	0.42	2,507	105.10	105.21	105.01	0.19	-0.07	0.06
1376	2021-05-21	104.59	0.17	0.16	365	104.59	104.59	104.59	0.00	0.00	0.49
1375	2021-05-20	104.42	0.76	0.73	947	104.34	104.61	104.31	0.29	0.08	0.16
1374	2021-05-19	103.66	0.69	-0.66	253	103.66	103.66	103.66	0.00	0.00	0.66
1373	2021-05-18	104.35	0.92	-0.87	1,883	104.89	104.89	104.35	0.51	-0.51	-0.66
1372	2021-05-17	105.27	0.20	-0.19	706	105.32	105.32	104.75	0.54	-0.05	-0.36
1371	2021-05-14	105.47	1.16	1.11	2,127	105.19	105.50	104.94	0.53	0.27	-0.14
1370	2021-05-13	104.31	1.92	1.88	1,950	103.66	104.31	103.55	0.73	0.63	0.84
1369	2021-05-12	102.39	2.38	-2.27	957	104.30	104.30	102.39	1.83	-1.83	1.24
1368	2021-05-11	104.77	1.47	-1.38	2,027	105.05	105.05	104.72	0.31	-0.27	-0.45
1367	2021-05-10	106.24	0.11	-0.10	5,704	106.24	107.29	106.24	0.99	0.00	-1.12
1366	2021-05-07	106.35	1.08	1.03	4,931	105.47	106.35	105.47	0.83	0.83	-0.10
1365	2021-05-06	105.27	0.59	0.56	2,468	104.22	105.27	104.20	1.03	1.01	0.19
1364	2021-05-05	104.68	0.09	0.09	1,628	104.55	104.79	104.55	0.23	0.12	-0.44
1363	2021-05-04	104.59	0.19	0.18	1,383	103.85	104.59	103.85	0.71	0.71	-0.04
1362	2021-05-03	104.40	0.63	0.61	4,311	104.19	105.00	104.18	0.79	0.20	-0.53
1361	2021-04-30	103.77	0.80	-0.77	2,298	103.78	103.81	103.68	0.13	-0.01	0.40
1360	2021-04-29	104.57	0.75	0.72	705	104.56	104.62	104.56	0.06	0.01	-0.76
1359	2021-04-28	103.82	0.35	-0.34	2,078	104.05	104.18	103.82	0.35	-0.22	0.71
1358	2021-04-27	104.17	0.07	0.07	4,390	104.07	104.18	103.95	0.22	0.10	-0.12
1357	2021-04-26	104.10	0.02	0.02	1,882	104.14	104.14	104.09	0.05	-0.04	-0.03
1356	2021-04-23	104.08	1.01	0.98	1,372	104.04	104.08	104.04	0.04	0.04	0.06
1355	2021-04-22	103.07	0.53	-0.51	712	103.96	103.96	102.93	0.99	-0.86	0.94
1354	2021-04-21	103.60	1.10	1.07	2,913	102.29	103.60	102.29	1.28	1.28	0.35
1353	2021-04-20	102.50	0.45	-0.44	2,717	102.66	102.67	102.15	0.51	-0.16	-0.20
1352	2021-04-19	102.95	0.39	-0.38	890	102.91	102.95	102.76	0.18	0.04	-0.28
1351	2021-04-16	103.34	0.69	0.67	8,016	102.20	103.46	102.20	1.23	1.12	-0.42
1350	2021-04-15	102.65	0.90	0.88	8,016	102.20	102.67	102.20	0.46	0.44	-0.44
1349	2021-04-14	101.75	0.17	0.17	18,300	102.10	102.10	101.69	0.40	-0.34	0.44
1348	2021-04-13	101.58	0.25	-0.25	800	101.29	101.58	101.28	0.30	0.29	0.51
1347	2021-04-12	101.83	0.35	0.34	25,826	101.45	101.72	101.45	0.27	0.37	-0.53
1346	2021-04-09	101.48	0.50	0.50	6,348	101.26	101.38	101.00	0.38	0.22	-0.03
1345	2021-04-08	100.98	0.11	0.11	3,570	101.01	100.96	100.75	0.21	-0.03	0.28
1344	2021-04-07	100.87	0.39	-0.39	3,200,978,688	100.76	100.87	100.76	0.11	0.11	0.14
1343	2021-04-06	101.26	0.08	-0.08	20,385	101.52	101.54	101.26	0.28	-0.26	-0.49
1342	2021-04-05	101.34	1.19	1.19	3,765	100.77	101.36	100.92	0.44	0.57	0.18
1341	2021-04-01	100.15	0.82	0.83	1,062,376,960	99.78	100.15	99.64	0.51	0.37	0.62
1340	2021-03-31	99.33	0.06	-0.06	2,491	99.86	99.70	99.32	0.38	-0.53	0.45
1339	2021-03-30	99.39	0.09	0.09	2,914	99.05	99.60	99.42	0.18	0.34	0.47
1338	2021-03-29	99.30	0.27	-0.27	1,525	99.50	99.61	99.22	0.39	-0.20	-0.25
1337	2021-03-26	99.57	1.55	1.58	6,848	98.61	99.45	98.35	1.12	0.97	-0.07
1336	2021-03-25	98.02	1.38	1.43	2,467	96.25	98.02	96.21	1.88	1.84	0.60
1335	2021-03-24	96.64	0.05	0.05	1,003	97.60	97.60	97.15	0.46	-0.98	-0.40
1334	2021-03-23	96.59	1.47	-1.50	51	97.37	97.37	96.81	0.58	-0.80	1.05
1333	2021-03-22	98.06	0.51	-0.52	660	97.75	97.75	97.75	0.00	0.32	-0.70
1332	2021-03-19	98.57	0.14	-0.14	295	98.85	99.12	98.97	0.15	-0.28	-0.83
1331	2021-03-18	98.71	0.47	-0.47	1,885	99.12	99.12	98.97	0.15	-0.41	0.14
1330	2021-03-17	99.18	0.23	0.23	553	98.34	98.34	98.34	0.00	0.85	-0.06
1329	2021-03-16	98.95	0.68	-0.68	2,681	99.23	99.23	98.86	0.37	-0.28	-0.62
1328	2021-03-15	99.63	1.08	1.10	495	98.89	99.04	99.04	0.00	0.75	-0.40
1327	2021-03-12	98.55	0.98	1.00	3,744	97.33	98.14	98.03	0.11	1.25	0.35
1326	2021-03-11	97.57	0.51	0.53	2,993	98.02	97.92	97.57	0.36	-0.46	-0.25
1325	2021-03-10	97.06	1.06	1.10	904	96.65	97.05	96.75	0.31	0.42	0.99
1324	2021-03-09	96.00	0.04	0.04	4,176	96.41	96.90	96.50	0.41	-0.43	0.68
1323	2021-03-08	95.96	1.06	1.12	8,249	95.42	96.67	95.79	0.92	0.57	0.47
1322	2021-03-05	94.90	2.33	2.52	5,657	93.54	95.06	92.15	3.11	1.45	0.55
1321	2021-03-04	92.57	1.79	-1.90	6,237	93.84	93.75	92.02	1.84	-1.35	1.05

ONEV Investment Calculator

This calculator shows the potential of ONEV stock.
Just pick a start date, end date and click Calculate.

Ticker:

ONEV

Date start:

2015-12-03 open

Date end:

2023-02-23 close

Duration:

7 years 84 days

Trading days:

1,819

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2015-12-03 open

1,000.00

Shares bought: 16.67

Stock price: 60.00

SELL

Value on 2023-02-23 close

1,947.97

Dividends (15)

8.25%

+160.80

Stock growth

91.75%

+787.17

NET: +947.97

Total ROI: +94.80% (1.95x)

Annualised: +9.66% (1.10x)

Dividends ROI: +16.08% (1.16x)

Dividend Yield: +2.08% (1.02x)

Stock price: 107.23

Duration: 7 years 84 days

Trading days: 1,819

SELL

Value on 2023-02-23 close

1,787.17

NET: +787.17

ROI: +78.72% (1.79x)

Annualised: +8.36% (1.08x)

Stock price: 107.23

Duration: 7 years 84 days

Trading days: 1,819

Click here to calculate the HIGHEST and LOWEST values of your investment.

ONEV Monthly statistics

This section shows monthly performance of ONEV stock.
There are 87 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	111.63 2023-02-02	106.48 2023-02-23	109.05 2023-02-01	107.23 2023-02-23	-1.67	2.37	-2.36
2023 January	20	108.99 2023-01-31	102.47 2023-01-03	103.82 2023-01-03	108.99 2023-01-31	4.98	4.98	-1.30
2022 December	21	108.73 2022-12-13	101.09 2022-12-22	108.49 2022-12-01	102.96 2022-12-30	-5.10	0.22	-6.82
2022 November	21	107.96 2022-11-30	97.40 2022-11-03	100.88 2022-11-01	107.93 2022-11-30	6.99	7.02	-3.45
2022 October	21	101.36 2022-10-31	91.05 2022-10-13	93.20 2022-10-03	100.80 2022-10-31	8.15	8.76	-2.31
2022 September	21	105.58 2022-09-12	91.90 2022-09-30	100.77 2022-09-01	91.93 2022-09-30	-8.77	4.77	-8.80
2022 August	23	109.92 2022-08-16	101.44 2022-08-31	105.49 2022-08-01	101.44 2022-08-31	-3.84	4.20	-3.84
2022 July	20	105.65 2022-07-29	96.46 2022-07-14	97.58 2022-07-01	105.51 2022-07-29	8.13	8.27	-1.15
2022 June	21	106.63 2022-06-07	94.25 2022-06-17	106.10 2022-06-01	97.98 2022-06-30	-7.65	0.50	-11.17
2022 May	21	107.77 2022-05-04	98.61 2022-05-20	104.21 2022-05-02	105.50 2022-05-31	1.24	3.42	-5.37
2022 April	21	112.40 2022-04-21	104.05 2022-04-29	110.41 2022-04-01	104.09 2022-04-29	-5.72	1.80	-5.76
2022 March	23	111.77 2022-03-29	103.67 2022-03-08	106.19 2022-03-01	109.72 2022-03-31	3.32	5.25	-2.37
2022 February	20	109.59 2022-02-09	100.69 2022-02-24	107.97 2022-02-01	106.22 2022-02-28	-1.62	1.50	-6.74
2022 January	20	114.67 2022-01-05	103.48 2022-01-28	114.66 2022-01-03	107.69 2022-01-31	-6.08	0.01	-9.75
2021 December	22	114.78 2021-12-30	105.90 2021-12-01	108.02 2021-12-01	114.17 2021-12-31	5.69	6.26	-1.96
2021 November	21	112.06 2021-11-16	106.73 2021-11-30	109.21 2021-11-01	106.73 2021-11-30	-2.27	2.61	-2.27
2021 October	21	109.98 2021-10-25	102.82 2021-10-01	103.96 2021-10-01	108.75 2021-10-29	4.61	5.79	-1.10
2021 September	21	109.85 2021-09-07	103.31 2021-09-30	109.28 2021-09-01	103.31 2021-09-30	-5.46	0.52	-5.46
2021 August	22	109.25 2021-08-30	106.01 2021-08-03	106.96 2021-08-02	108.84 2021-08-31	1.76	2.14	-0.89
2021 July	21	106.75 2021-07-29	102.30 2021-07-19	104.34 2021-07-01	106.34 2021-07-30	1.92	2.31	-1.96
2021 June	22	106.25 2021-06-14	101.58 2021-06-21	105.93 2021-06-01	104.02 2021-06-30	-1.80	0.30	-4.11
2021 May	20	107.29 2021-05-10	102.39 2021-05-12	104.19 2021-05-03	105.18 2021-05-28	0.95	2.98	-1.73
2021 April	21	104.62 2021-04-29	99.64 2021-04-01	99.78 2021-04-01	103.77 2021-04-30	4.00	4.85	-0.14
2021 March	23	99.70 2021-03-31	92.02 2021-03-04	95.36 2021-03-01	99.33 2021-03-31	4.16	4.55	-3.50
2021 February	19	95.84 2021-02-24	89.24 2021-02-01	89.24 2021-02-01	93.24 2021-02-26	4.48	7.40	0.00
2021 January	19	92.97 2021-01-20	88.28 2021-01-04	89.00 2021-01-04	88.98 2021-01-29	-0.02	4.46	-0.81
2020 December	22	89.94 2020-12-17	86.72 2020-12-03	87.73 2020-12-01	89.78 2020-12-31	2.34	2.52	-1.15
2020 November	20	88.35 2020-11-24	79.00 2020-11-02	79.00 2020-11-02	86.76 2020-11-30	9.82	11.84	0.00
2020 October	22	82.61 2020-10-19	77.39 2020-10-02	77.92 2020-10-01	77.97 2020-10-30	0.06	6.02	-0.68
2020 September	21	81.57 2020-09-02	74.60 2020-09-24	79.84 2020-09-01	77.82 2020-09-30	-2.53	2.17	-6.56
2020 August	21	80.68 2020-08-11	77.45 2020-08-03	77.45 2020-08-03	79.96 2020-08-31	3.24	4.17	0.00
2020 July	22	78.04 2020-07-29	71.67 2020-07-09	73.91 2020-07-01	77.28 2020-07-31	4.56	5.59	-3.03
2020 June	22	80.52 2020-06-08	71.16 2020-06-26	73.31 2020-06-01	73.56 2020-06-30	0.34	9.83	-2.93
2020 May	20	74.50 2020-05-28	63.28 2020-05-14	67.50 2020-05-01	73.45 2020-05-29	8.81	10.37	-6.25
2020 April	21	71.75 2020-04-29	57.73 2020-04-03	59.99 2020-04-01	69.50 2020-04-30	15.85	19.60	-3.77
2020 March	22	80.70 2020-03-04	51.76 2020-03-23	76.66 2020-03-02	62.23 2020-03-31	-18.82	5.27	-32.48
2020 February	19	88.10 2020-02-14	75.01 2020-02-28	85.06 2020-02-03	76.45 2020-02-28	-10.12	3.57	-11.82
2020 January	21	88.10 2020-01-17	84.76 2020-01-31	86.69 2020-01-02	84.80 2020-01-31	-2.18	1.63	-2.23
2019 December	21	87.09 2019-12-20	83.85 2019-12-03	85.46 2019-12-02	86.13 2019-12-31	0.78	1.91	-1.88
2019 November	20	85.92 2019-11-29	83.13 2019-11-01	83.13 2019-11-01	85.28 2019-11-29	2.59	3.36	0.00
2019 October	23	83.37 2019-10-29	78.65 2019-10-08	81.84 2019-10-01	82.50 2019-10-31	0.81	1.87	-3.90
2019 September	20	82.72 2019-09-13	78.50 2019-09-03	78.89 2019-09-03	81.55 2019-09-30	3.37	4.85	-0.49
2019 August	22	81.23 2019-08-01	76.87 2019-08-05	81.23 2019-08-01	79.30 2019-08-30	-2.38	0.00	-5.37
2019 July	22	82.26 2019-07-29	80.29 2019-07-11	81.38 2019-07-01	81.08 2019-07-31	-0.37	1.08	-1.34
2019 June	20	80.92 2019-06-20	75.81 2019-06-03	76.12 2019-06-03	80.18 2019-06-28	5.33	6.31	-0.41
2019 May	22	79.30 2019-05-01	75.37 2019-05-31	79.30 2019-05-01	75.43 2019-05-31	-4.88	0.00	-4.96
2019 April	21	79.18 2019-04-30	76.60 2019-04-01	76.60 2019-04-01	79.18 2019-04-30	3.37	3.37	0.00
2019 March	21	76.79 2019-03-04	74.35 2019-03-08	76.49 2019-03-01	76.27 2019-03-29	-0.29	0.39	-2.80
2019 February	19	77.34 2019-02-22	73.22 2019-02-01	73.62 2019-02-01	75.97 2019-02-28	3.19	5.05	-0.54
2019 January	21	74.09 2019-01-30	66.22 2019-01-03	67.00 2019-01-02	73.28 2019-01-31	9.37	10.58	-1.16
2018 December	19	76.85 2018-12-03	64.13 2018-12-24	76.85 2018-12-03	67.37 2018-12-31	-12.34	0.00	-16.55
2018 November	21	75.23 2018-11-09	72.11 2018-11-21	72.51 2018-11-01	74.24 2018-11-30	2.39	3.75	-0.55
2018 October	23	76.70 2018-10-02	70.00 2018-10-29	76.70 2018-10-01	72.63 2018-10-31	-5.31	0.00	-8.74
2018 September	19	78.13 2018-09-21	76.53 2018-09-28	76.91 2018-09-04	76.66 2018-09-28	-0.33	1.59	-0.49
2018 August	23	77.48 2018-08-28	74.57 2018-08-02	75.12 2018-08-01	76.93 2018-08-31	2.41	3.14	-0.73
2018 July	21	75.36 2018-07-27	72.55 2018-07-02	72.55 2018-07-02	74.97 2018-07-31	3.34	3.87	0.00
2018 June	21	74.41 2018-06-15	72.28 2018-06-01	72.30 2018-06-01	73.11 2018-06-29	1.12	2.92	-0.03
2018 May	22	72.97 2018-05-30	69.56 2018-05-03	71.24 2018-05-01	72.15 2018-05-31	1.28	2.43	-2.36
2018 April	21	72.74 2018-04-18	69.62 2018-04-02	71.26 2018-04-02	71.24 2018-04-30	-0.03	2.08	-2.30
2018 March	21	73.83 2018-03-13	69.94 2018-03-23	71.80 2018-03-01	71.66 2018-03-29	-0.19	2.83	-2.59
2018 February	19	74.90 2018-02-01	68.57 2018-02-09	74.90 2018-02-01	72.51 2018-02-28	-3.19	0.00	-8.45
2018 January	21	76.79 2018-01-29	72.60 2018-01-02	72.60 2018-01-02	75.03 2018-01-31	3.35	5.77	0.00
2017 December	20	76.75 2017-12-04	72.35 2017-12-15	75.98 2017-12-01	72.57 2017-12-29	-4.49	1.01	-4.78
2017 November	21	76.47 2017-11-30	72.77 2017-11-09	72.88 2017-11-01	76.32 2017-11-30	4.72	4.93	-0.15
2017 October	22	74.82 2017-10-02	71.75 2017-10-02	72.00 2017-10-02	72.76 2017-10-31	1.06	3.92	-0.35
2017 September	20	71.86 2017-09-27	69.84 2017-09-07	70.58 2017-09-01	71.53 2017-09-29	1.35	1.81	-1.05
2017 August	23	71.18 2017-08-01	69.37 2017-08-21	70.90 2017-08-01	70.42 2017-08-31	-0.68	0.39	-2.16
2017 July	20	71.51 2017-07-25	69.75 2017-07-11	70.26 2017-07-03	71.15 2017-07-31	1.27	1.78	-0.73
2017 June	22	71.50 2017-06-20	69.91 2017-06-30	70.79 2017-06-01	70.51 2017-06-30	-0.40	1.00	-1.24
2017 May	22	70.07 2017-05-31	68.46 2017-05-17	69.91 2017-05-01	69.94 2017-05-31	0.04	0.23	-2.07
2017 April	19	70.56 2017-04-26	68.18 2017-04-13	69.00 2017-04-03	69.80 2017-04-28	1.16	2.26	-1.19
2017 March	23	70.10 2017-03-15	68.24 2017-03-27	69.91 2017-03-01	69.47 2017-03-31	-0.63	0.27	-2.39
2017 February	19	69.99 2017-02-27	66.77 2017-02-01	67.06 2017-02-01	69.91 2017-02-28	4.25	4.37	-0.43
2017 January	20	67.50 2017-01-26	66.06 2017-01-03	66.39 2017-01-03	67.21 2017-01-31	1.24	1.67	-0.50
2016 December	21	69.23 2016-12-12	65.80 2016-12-30	66.76 2016-12-01	65.80 2016-12-30	-1.44	3.70	-1.44
2016 November	21	67.42 2016-11-25	62.26 2016-11-07	62.78 2016-11-01	66.62 2016-11-30	6.12	7.39	-0.83
2016 October	21	65.42 2016-10-04	62.92 2016-10-27	64.69 2016-10-03	63.39 2016-10-31	-2.01	1.13	-2.74
2016 September	21	66.32 2016-09-02	64.19 2016-09-20	65.94 2016-09-01	65.05 2016-09-30	-1.35	0.58	-2.65
2016 August	23	66.87 2016-08-23	65.26 2016-08-05	65.90 2016-08-01	65.94 2016-08-31	0.06	1.47	-0.97
2016 July	20	66.01 2016-07-29	62.49 2016-07-01	62.49 2016-07-01	65.97 2016-07-29	5.57	5.63	0.00
2016 June	22	63.88 2016-06-07	60.63 2016-06-28	63.03 2016-06-01	62.49 2016-06-30	-0.86	1.35	-3.81
2016 May	21	63.03 2016-05-31	61.05 2016-05-31	62.38 2016-05-02	63.03 2016-05-31	1.04	1.04	-2.13
2016 April	21	62.53 2016-04-20	61.35 2016-04-07	61.99 2016-04-01	62.38 2016-04-29	0.63	0.87	-1.03
2016 March	22	62.22 2016-03-31	57.91 2016-03-01	57.91 2016-03-01	62.22 2016-03-31	7.44	7.44	0.00
2016 February	20	58.24 2016-02-23	54.77 2016-02-11	57.00 2016-02-01	57.91 2016-02-29	1.60	2.18	-3.91
2016 January	19	59.44 2016-01-06	53.59 2016-01-20	59.44 2016-01-04	56.96 2016-01-29	-4.17	0.00	-9.84
2015 December	20	60.24 2015-12-07	57.95 2015-12-21	60.00 2015-12-03	59.44 2015-12-31	-0.93	0.40	-3.42

ONEV Dividends

This table shows historical dividends paid by ONEV.
There were at least 15 dividends paid by ONEV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.64	3.30		115.93				0.88
2020-12-21	0.59100	2.68	quaterly	91	-	-	-	0.67
2020-09-21	0.31700	1.67	quaterly	91	2020-09-22	2020-09-24	2020-01-16	0.42
2020-06-22	0.36300	1.97	quaterly	91	2020-06-23	2020-06-25	2020-01-16	0.49
2020-03-23	0.40600	3.09	quaterly	91	2020-03-24	2020-03-26	2020-01-16	0.77
2019-12-23	0.66200	3.08	quaterly	91	2019-12-24	2019-12-27	2019-01-14	0.77
2019-09-23	0.40500	2.00	quaterly	91	2019-09-24	2019-09-26	2019-01-14	0.50
2019-06-24	0.38500	1.80	quaterly	98	2019-06-25	2019-06-27	2019-01-14	0.48
2019-03-18	0.33400	1.91	quaterly	84	2019-03-19	2019-03-21	2019-01-14	0.44
2018-12-24	0.42300	2.64	quaterly	91	2018-12-26	2018-12-28	2018-01-10	0.66
2018-09-24	0.37600	1.82	quaterly	98	2018-09-25	2018-09-27	2018-01-10	0.49
2018-06-18	0.36000	1.89	quaterly	94	2018-06-19	2018-06-21	2018-01-10	0.49
2018-03-16	0.28100	1.55	quaterly	91	2018-03-19	2018-03-21	-	0.39
2017-12-15	4.11000	22.76	quaterly	91	2017-12-18	2017-12-26	2017-12-14	5.67
2017-09-15	0.32100	0.30	reintroduced	546	2017-09-18	2017-09-25	2017-09-14	0.45
2016-03-18	0.31400	0.35	reintroduced	0	-	-	-	0.52

ONEV Stock Splits

This table shows ONEV stock splits.

There are no ONEV stock splits to display.

ONEV Basic Information

Ticker, symbol:

ONEV
Full title:

SPDR Russell 1000 Low Volatility Focus
First trading day:

2015-12-03
Last trading day:

2023-02-23
Total trading days:

1,820
Last close price:

107.23 (+1.00%)
Market cap:

502M
Stock Exchange:

NYSE Arca
Description:

The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the Russell 1000 Low Volatility Focused Factor Index. Under normal market conditions, the fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is designed to reflect the performance of a segment of large-capitalization U.S. equity securities demonstrating a combination of core factors (high value, high quality, and low size characteristics), with a focus factor comprising low volatility characteristics.
Phone number:

866-787-2257

Best intraday sessions of ONEV

This table shows top 100 best intraday sessions of ONEV.

Position	Date	Percentage
1	2020-03-26	5.99
2	2020-03-24	5.64
3	2022-10-13	3.89
4	2020-06-15	3.62
5	2020-03-02	3.61
6	2020-04-06	3.45
7	2016-05-31	3.24
8	2018-12-26	3.19
9	2020-03-17	3.02
10	2018-12-27	2.79
11	2020-05-14	2.67
12	2020-03-30	2.67
13	2022-05-04	2.52
14	2020-04-08	2.46
15	2022-02-24	2.40
16	2020-06-03	2.36
17	2022-02-25	2.26
18	2022-11-30	2.25
19	2022-06-24	2.20
20	2020-04-27	2.17
21	2020-07-14	1.99
22	2021-12-02	1.98
23	2020-03-06	1.92
24	2020-04-02	1.88
25	2020-03-04	1.88
26	2022-10-28	1.86
27	2020-09-02	1.86
28	2021-03-25	1.84
29	2018-12-10	1.84
30	2022-10-04	1.82
31	2022-11-10	1.78
32	2022-10-25	1.78
33	2022-09-19	1.74
34	2023-01-06	1.73
35	2022-01-31	1.73
36	2022-07-01	1.66
37	2022-07-19	1.65
38	2022-09-07	1.65
39	2022-01-28	1.63
40	2022-09-28	1.60
41	2020-03-19	1.56
42	2022-01-24	1.55
43	2022-10-21	1.55
44	2018-02-06	1.55
45	2022-07-05	1.54
46	2022-06-07	1.52
47	2022-05-27	1.52
48	2020-03-10	1.51
49	2022-10-03	1.50
50	2020-10-02	1.46
51	2021-06-21	1.46
52	2021-03-05	1.45
53	2020-03-25	1.41
54	2018-03-05	1.40
55	2022-03-02	1.35
56	2016-12-07	1.34
57	2019-08-07	1.30
58	2018-08-16	1.28
59	2020-12-21	1.28
60	2021-04-21	1.28
61	2020-09-25	1.28
62	2022-04-28	1.27
63	2020-07-10	1.27
64	2021-03-12	1.25
65	2020-04-24	1.25
66	2023-01-31	1.24
67	2023-02-07	1.23
68	2020-10-05	1.22
69	2022-07-28	1.17
70	2022-05-06	1.17
71	2020-11-03	1.15
72	2017-07-17	1.14
73	2022-04-19	1.13
74	2019-08-16	1.12
75	2021-04-16	1.12
76	2021-02-01	1.11
77	2023-02-01	1.11
78	2020-03-13	1.10
79	2016-01-29	1.10
80	2016-11-09	1.10
81	2020-05-08	1.09
82	2020-07-29	1.09
83	2020-11-02	1.08
84	2022-12-23	1.07
85	2020-05-04	1.07
86	2022-09-08	1.05
87	2020-12-15	1.03
88	2022-03-18	1.02
89	2021-05-06	1.01
90	2023-01-23	1.00
91	2020-06-04	1.00
92	2019-08-28	1.00
93	2020-06-30	0.99
94	2018-11-15	0.99
95	2020-10-15	0.98
96	2020-06-29	0.98
97	2021-03-26	0.97
98	2020-08-07	0.97
99	2022-04-20	0.97
100	2021-07-20	0.97

Worst intraday sessions of ONEV

This table shows the worst 100 intraday sessions of ONEV.

Position	Date	Percentage
1	2020-03-20	-6.20
2	2020-03-23	-3.60
3	2020-02-25	-3.32
4	2022-05-18	-3.28
5	2020-03-18	-3.22
6	2020-06-11	-3.11
7	2020-05-13	-2.82
8	2020-03-12	-2.77
9	2022-04-29	-2.68
10	2020-03-16	-2.66
11	2020-02-27	-2.64
12	2022-08-26	-2.59
13	2022-04-22	-2.57
14	2020-04-13	-2.55
15	2020-03-11	-2.46
16	2018-12-03	-2.41
17	2021-11-30	-2.31
18	2020-05-12	-2.25
19	2019-08-23	-2.20
20	2020-06-19	-2.17
21	2020-04-30	-2.15
22	2021-02-25	-2.14
23	2022-05-05	-2.14
24	2018-12-04	-2.12
25	2020-03-03	-2.11
26	2020-06-10	-2.11
27	2020-04-07	-2.10
28	2022-10-20	-2.06
29	2019-02-11	-2.06
30	2022-06-28	-2.04
31	2021-09-30	-2.02
32	2018-10-24	-1.96
33	2019-01-30	-1.92
34	2018-12-19	-1.90
35	2022-09-21	-1.88
36	2021-12-01	-1.88
37	2020-10-19	-1.88
38	2022-09-02	-1.84
39	2022-01-20	-1.84
40	2021-05-12	-1.83
41	2020-06-24	-1.82
42	2020-03-31	-1.81
43	2018-12-21	-1.78
44	2022-04-26	-1.75
45	2022-03-07	-1.75
46	2022-06-13	-1.74
47	2018-04-02	-1.74
48	2022-02-23	-1.74
49	2020-09-10	-1.74
50	2022-12-13	-1.73
51	2019-05-13	-1.73
52	2019-10-01	-1.72
53	2022-01-26	-1.71
54	2016-10-04	-1.68
55	2019-10-02	-1.67
56	2020-09-23	-1.65
57	2020-04-01	-1.65
58	2020-09-03	-1.65
59	2018-02-05	-1.64
60	2018-12-20	-1.63
61	2020-06-16	-1.59
62	2022-08-30	-1.59
63	2022-01-05	-1.58
64	2022-03-08	-1.58
65	2022-03-11	-1.57
66	2021-09-07	-1.56
67	2021-01-29	-1.56
68	2020-05-28	-1.52
69	2018-03-23	-1.52
70	2020-02-26	-1.50
71	2022-08-22	-1.48
72	2022-09-27	-1.47
73	2022-04-21	-1.47
74	2023-01-18	-1.45
75	2019-02-12	-1.44
76	2022-05-11	-1.43
77	2018-03-22	-1.43
78	2017-09-05	-1.42
79	2020-06-12	-1.42
80	2022-11-02	-1.40
81	2020-06-26	-1.39
82	2022-03-31	-1.38
83	2022-06-08	-1.38
84	2019-08-05	-1.37
85	2021-03-04	-1.35
86	2018-12-06	-1.34
87	2022-05-10	-1.32
88	2018-12-07	-1.29
89	2021-06-18	-1.29
90	2022-06-01	-1.29
91	2020-11-18	-1.28
92	2020-03-05	-1.28
93	2022-06-16	-1.28
94	2019-02-22	-1.27
95	2022-01-19	-1.27
96	2020-10-06	-1.27
97	2022-09-22	-1.27
98	2022-11-14	-1.27
99	2022-12-05	-1.27
100	2023-02-09	-1.27

Best after-hours sessions of ONEV

This table shows top 100 best after-hours sessions of ONEV.

Position	Date	Percentage
1	2020-03-12	5.20
2	2020-04-03	4.55
3	2020-05-15	4.22
4	2020-03-23	3.70
5	2020-04-16	3.58
6	2018-11-30	3.52
7	2020-04-06	3.45
8	2020-06-15	3.33
9	2020-06-04	3.19
10	2016-06-28	3.15
11	2021-01-05	3.14
12	2020-06-11	3.05
13	2022-11-09	3.01
14	2016-01-20	2.89
15	2016-11-07	2.63
16	2019-01-29	2.63
17	2019-02-11	2.59
18	2019-02-08	2.58
19	2016-03-01	2.45
20	2019-01-03	2.40
21	2022-12-12	2.32
22	2020-03-16	2.27
23	2021-02-26	2.27
24	2020-04-28	2.22
25	2020-05-06	2.20
26	2018-05-08	2.20
27	2020-05-22	2.17
28	2022-10-17	2.11
29	2020-04-27	2.07
30	2020-11-12	2.06
31	2015-12-22	2.02
32	2020-07-02	1.96
33	2020-11-06	1.94
34	2020-05-04	1.92
35	2020-09-25	1.88
36	2020-03-09	1.88
37	2020-04-13	1.86
38	2018-04-04	1.85
39	2016-07-07	1.85
40	2020-05-07	1.82
41	2019-02-21	1.79
42	2020-05-26	1.79
43	2020-04-08	1.78
44	2016-01-28	1.77
45	2020-03-03	1.73
46	2020-03-24	1.70
47	2020-04-21	1.68
48	2018-04-13	1.64
49	2022-03-08	1.63
50	2016-03-29	1.60
51	2022-08-09	1.58
52	2017-11-28	1.57
53	2022-10-14	1.53
54	2020-06-18	1.52
55	2019-06-28	1.50
56	2022-11-03	1.48
57	2018-10-16	1.47
58	2020-07-14	1.45
59	2016-07-01	1.44
60	2018-05-10	1.43
61	2019-02-04	1.42
62	2017-09-08	1.41
63	2020-09-11	1.39
64	2020-11-04	1.38
65	2022-09-30	1.38
66	2020-04-07	1.35
67	2020-05-19	1.32
68	2020-10-30	1.32
69	2016-10-03	1.32
70	2018-11-06	1.32
71	2020-11-13	1.30
72	2020-06-05	1.30
73	2022-06-14	1.29
74	2016-11-10	1.29
75	2018-10-29	1.28
76	2016-09-21	1.27
77	2018-12-11	1.24
78	2021-05-12	1.24
79	2022-07-06	1.23
80	2020-04-22	1.22
81	2017-05-31	1.22
82	2020-09-08	1.22
83	2021-11-30	1.21
84	2018-02-06	1.20
85	2018-06-28	1.19
86	2018-05-29	1.19
87	2016-03-07	1.18
88	2020-03-19	1.17
89	2020-10-07	1.17
90	2019-03-20	1.16
91	2022-10-03	1.16
92	2016-07-26	1.15
93	2017-10-02	1.14
94	2020-11-02	1.14
95	2021-09-21	1.14
96	2016-02-12	1.14
97	2017-11-29	1.14
98	2016-02-16	1.14
99	2020-09-15	1.14
100	2021-12-06	1.14

Worst after-hours sessions of ONEV

This table shows the worst 100 after-hours sessions of ONEV.

Position	Date	Percentage
1	2020-03-13	-10.00
2	2020-03-06	-7.68
3	2020-03-11	-6.88
4	2020-03-17	-5.52
5	2017-12-14	-4.61
6	2016-01-06	-4.59
7	2020-03-31	-3.60
8	2020-06-10	-3.35
9	2020-03-05	-3.28
10	2020-04-14	-3.14
11	2020-03-26	-3.05
12	2018-02-05	-3.01
13	2016-05-27	-2.99
14	2020-04-30	-2.88
15	2020-03-10	-2.86
16	2020-04-20	-2.78
17	2020-12-18	-2.74
18	2020-06-08	-2.58
19	2016-12-15	-2.58
20	2018-10-10	-2.49
21	2020-06-12	-2.47
22	2020-09-18	-2.43
23	2022-09-12	-2.42
24	2018-12-07	-2.27
25	2016-06-24	-2.26
26	2018-12-21	-2.14
27	2020-03-04	-2.00
28	2020-10-27	-2.00
29	2016-01-19	-1.96
30	2022-07-01	-1.91
31	2020-09-04	-1.89
32	2022-06-15	-1.87
33	2020-02-27	-1.82
34	2021-09-17	-1.82
35	2015-12-17	-1.82
36	2018-12-26	-1.76
37	2016-02-05	-1.76
38	2016-01-14	-1.70
39	2022-10-12	-1.69
40	2022-06-10	-1.69
41	2016-04-05	-1.68
42	2016-02-10	-1.67
43	2020-04-17	-1.67
44	2022-06-09	-1.67
45	2018-10-25	-1.64
46	2022-02-23	-1.61
47	2016-06-13	-1.58
48	2017-08-17	-1.57
49	2020-02-21	-1.56
50	2020-06-19	-1.56
51	2016-09-08	-1.54
52	2021-11-24	-1.49
53	2022-05-05	-1.49
54	2022-09-19	-1.48
55	2020-07-29	-1.44
56	2018-10-22	-1.40
57	2018-11-09	-1.39
58	2020-05-13	-1.38
59	2022-10-13	-1.34
60	2019-08-13	-1.30
61	2022-11-16	-1.27
62	2016-02-01	-1.26
63	2016-09-13	-1.26
64	2021-09-27	-1.25
65	2017-04-12	-1.23
66	2020-02-26	-1.22
67	2022-09-16	-1.22
68	2016-01-22	-1.22
69	2022-10-06	-1.19
70	2020-04-02	-1.19
71	2020-05-08	-1.19
72	2019-08-02	-1.18
73	2020-06-23	-1.18
74	2018-03-21	-1.17
75	2015-12-07	-1.16
76	2022-07-13	-1.14
77	2021-05-10	-1.12
78	2018-11-19	-1.10
79	2021-07-07	-1.09
80	2020-07-08	-1.07
81	2022-09-15	-1.07
82	2016-12-21	-1.06
83	2022-07-12	-1.06
84	2019-03-21	-1.05
85	2022-12-15	-1.03
86	2017-03-20	-1.03
87	2018-02-01	-1.03
88	2022-02-16	-1.02
89	2021-01-26	-1.02
90	2022-12-14	-1.01
91	2021-12-17	-1.01
92	2019-08-06	-1.00
93	2022-10-04	-0.99
94	2022-11-02	-0.99
95	2018-02-28	-0.98
96	2023-02-17	-0.97
97	2016-10-31	-0.96
98	2017-01-27	-0.96
99	2022-05-06	-0.96
100	2016-09-23	-0.95

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:19:36

ONEV information

Full title

SPDR Russell 1000 Low Volatility Focus
First trading day

2015-12-03
Last trading day

2023-02-23
Total trading days

1,820
Last close price

107.23 (+1.00%)
Market cap

502M
Stock Exchange

NYSE Arca
Phone number

866-787-2257
Description

The investment seeks to provide investment results that, before fees and expenses, correspond generally to the total return performance of the Russell 1000 Low Volatility Focused Factor Index. Under normal market conditions, the fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the index. The index is designed to reflect the performance of a segment of large-capitalization U.S. equity securities demonstrating a combination of core factors (high value, high quality, and low size characteristics), with a focus factor comprising low volatility characteristics.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

171 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...