ONEV stock analysis of December 3, 2015

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
60.00 close price
1 trading day
There is no previous trading day.

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
or
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)

December 3rd, 2015 in ONEV timeline More insights

1st
trading day out of 1820
in entire ONEV history
 
0.05%
Progress:
1 1820
1819
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
3136
days ago
or
8 years 216 days
Thursday
49th week in 2015
1st
trading day in 2015
1st
in 2015 December

ONEV Dividends by December 3, 2015More information

2015-12-03
was not a dividend date.
Ex-divs before: 0
Ex-divs after: 15
Next ex-div 2016-03-18
Per share: 0.31
Frequency: reintroduced
Yield: 0.52%
0.35%
Yearly yield

ONEV Stock Splits by December 3, 2015

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.

ONEV Stock Price Ranges on December 3, 2015

Not enough data.
Important dates of ONEV stock
NEXTATHATLIPOTODAY5YH5YL1YH1YLMLATERYLATER
Next trading day
2015-12-04
No data for pre-market.

Intraday

0.00%
  • opened at 60.00 ⇢ closed at 60.00
  • highest at 60.22 ⇢
    +0.37%
  • lowest at 60.00 ⇢
    0.00%

Post-market

2015-12-03 close ⇢ 2015-12-04 open
-0.42%
  • Reached relative ALL-TIME high at 60.24
    It means it reached the highest point until 2015-12-04. The absolute highest point was reached in 2021-12-30.
  • Reached relative ALL-TIME low at 59.75
    It means it reached the lowest point until 2015-12-04. The all-time lowest point was reached in 2020-03-23.
  • #5 worst post-market of 2015
  • #8 best post-market of 2015
  • 2015-12-03 closed at 60.00
  • 2015-12-04 opened at 59.75

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:
Date end:
Duration:
7 years 84 days
Trading days:
1,819
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 stock timeline

  • December 3, 2015 was 1st ONEV trading day out of 1820.
    • If we count from the first ONEV trading day ( 2015-12-03 ) to the last one ( 2023-02-23 ), December 3, 2015 is at 0.05% of entire ONEV stock history.
    • It means that there are at least 1819 ONEV trading days after December 3, 2015.
  • 2015-12-03 was 8 years 216 days OR 3136 days ago.
  • December 3, 2015 was Thursday of 49th week in 2015.
  • 2015-12-03 was 1st trading day in 2015  ⬤  1st trading day in 2015 December.

ONEV Dividends

  • Our database shows that December 3, 2015 was NOT involved in ONEV dividends.
  • Dividends for ONEV stock was paid 15 times:
    • 0 times before December 3, 2015
    • 15 times after December 3, 2015
  • The last ex-dividend date of ONEV was on 2020-12-21 (Yearly Yield: 2.68%)
In the table below, you can see previous and next ex-dividend dates of ONEV:
  • Dividends before 2015-12-03 (0)
  • Divdiends after 2015-12-03 (15)
There are no ONEV dividends to display.
Ex-div dateDividendYearly yieldFrequencyDays between ex-div datesRecord datePayment dateDeclaration dateYield
[ AVERAGE ]0.643.30 115.93   0.88
2016-03-180.314000.35reintroduced0---0.52
2017-09-150.321000.30reintroduced5462017-09-182017-09-252017-09-140.45
2017-12-154.1100022.76quaterly912017-12-182017-12-262017-12-145.67
2018-03-160.281001.55quaterly912018-03-192018-03-21-0.39
2018-06-180.360001.89quaterly942018-06-192018-06-212018-01-100.49
2018-09-240.376001.82quaterly982018-09-252018-09-272018-01-100.49
2018-12-240.423002.64quaterly912018-12-262018-12-282018-01-100.66
2019-03-180.334001.91quaterly842019-03-192019-03-212019-01-140.44
2019-06-240.385001.80quaterly982019-06-252019-06-272019-01-140.48
2019-09-230.405002.00quaterly912019-09-242019-09-262019-01-140.50
2019-12-230.662003.08quaterly912019-12-242019-12-272019-01-140.77
2020-03-230.406003.09quaterly912020-03-242020-03-262020-01-160.77
2020-06-220.363001.97quaterly912020-06-232020-06-252020-01-160.49
2020-09-210.317001.67quaterly912020-09-222020-09-242020-01-160.42
2020-12-210.591002.68quaterly91---0.67

ONEV stock splits

We have no data that ONEV has any stock splits in it's entire history.

ONEV Price Ranges

Not enough data.

Monthly Highs and Lows of ONEV

This section shows lows and highs of ONEV stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
111.63
2023-02-02
106.48
2023-02-23
109.05
2023-02-01
107.23
2023-02-23
-1.672.37-2.36
2023 January20
108.99
2023-01-31
102.47
2023-01-03
103.82
2023-01-03
108.99
2023-01-31
4.984.98-1.30
2022 December21
108.73
2022-12-13
101.09
2022-12-22
108.49
2022-12-01
102.96
2022-12-30
-5.100.22-6.82
2022 November21
107.96
2022-11-30
97.40
2022-11-03
100.88
2022-11-01
107.93
2022-11-30
6.997.02-3.45
2022 October21
101.36
2022-10-31
91.05
2022-10-13
93.20
2022-10-03
100.80
2022-10-31
8.158.76-2.31
2022 September21
105.58
2022-09-12
91.90
2022-09-30
100.77
2022-09-01
91.93
2022-09-30
-8.774.77-8.80
2022 August23
109.92
2022-08-16
101.44
2022-08-31
105.49
2022-08-01
101.44
2022-08-31
-3.844.20-3.84
2022 July20
105.65
2022-07-29
96.46
2022-07-14
97.58
2022-07-01
105.51
2022-07-29
8.138.27-1.15
2022 June21
106.63
2022-06-07
94.25
2022-06-17
106.10
2022-06-01
97.98
2022-06-30
-7.650.50-11.17
2022 May21
107.77
2022-05-04
98.61
2022-05-20
104.21
2022-05-02
105.50
2022-05-31
1.243.42-5.37
2022 April21
112.40
2022-04-21
104.05
2022-04-29
110.41
2022-04-01
104.09
2022-04-29
-5.721.80-5.76
2022 March23
111.77
2022-03-29
103.67
2022-03-08
106.19
2022-03-01
109.72
2022-03-31
3.325.25-2.37
2022 February20
109.59
2022-02-09
100.69
2022-02-24
107.97
2022-02-01
106.22
2022-02-28
-1.621.50-6.74
2022 January20
114.67
2022-01-05
103.48
2022-01-28
114.66
2022-01-03
107.69
2022-01-31
-6.080.01-9.75
2021 December22
114.78
2021-12-30
105.90
2021-12-01
108.02
2021-12-01
114.17
2021-12-31
5.696.26-1.96
2021 November21
112.06
2021-11-16
106.73
2021-11-30
109.21
2021-11-01
106.73
2021-11-30
-2.272.61-2.27
2021 October21
109.98
2021-10-25
102.82
2021-10-01
103.96
2021-10-01
108.75
2021-10-29
4.615.79-1.10
2021 September21
109.85
2021-09-07
103.31
2021-09-30
109.28
2021-09-01
103.31
2021-09-30
-5.460.52-5.46
2021 August22
109.25
2021-08-30
106.01
2021-08-03
106.96
2021-08-02
108.84
2021-08-31
1.762.14-0.89
2021 July21
106.75
2021-07-29
102.30
2021-07-19
104.34
2021-07-01
106.34
2021-07-30
1.922.31-1.96
2021 June22
106.25
2021-06-14
101.58
2021-06-21
105.93
2021-06-01
104.02
2021-06-30
-1.800.30-4.11
2021 May20
107.29
2021-05-10
102.39
2021-05-12
104.19
2021-05-03
105.18
2021-05-28
0.952.98-1.73
2021 April21
104.62
2021-04-29
99.64
2021-04-01
99.78
2021-04-01
103.77
2021-04-30
4.004.85-0.14
2021 March23
99.70
2021-03-31
92.02
2021-03-04
95.36
2021-03-01
99.33
2021-03-31
4.164.55-3.50
2021 February19
95.84
2021-02-24
89.24
2021-02-01
89.24
2021-02-01
93.24
2021-02-26
4.487.400.00
2021 January19
92.97
2021-01-20
88.28
2021-01-04
89.00
2021-01-04
88.98
2021-01-29
-0.024.46-0.81
2020 December22
89.94
2020-12-17
86.72
2020-12-03
87.73
2020-12-01
89.78
2020-12-31
2.342.52-1.15
2020 November20
88.35
2020-11-24
79.00
2020-11-02
79.00
2020-11-02
86.76
2020-11-30
9.8211.840.00
2020 October22
82.61
2020-10-19
77.39
2020-10-02
77.92
2020-10-01
77.97
2020-10-30
0.066.02-0.68
2020 September21
81.57
2020-09-02
74.60
2020-09-24
79.84
2020-09-01
77.82
2020-09-30
-2.532.17-6.56
2020 August21
80.68
2020-08-11
77.45
2020-08-03
77.45
2020-08-03
79.96
2020-08-31
3.244.170.00
2020 July22
78.04
2020-07-29
71.67
2020-07-09
73.91
2020-07-01
77.28
2020-07-31
4.565.59-3.03
2020 June22
80.52
2020-06-08
71.16
2020-06-26
73.31
2020-06-01
73.56
2020-06-30
0.349.83-2.93
2020 May20
74.50
2020-05-28
63.28
2020-05-14
67.50
2020-05-01
73.45
2020-05-29
8.8110.37-6.25
2020 April21
71.75
2020-04-29
57.73
2020-04-03
59.99
2020-04-01
69.50
2020-04-30
15.8519.60-3.77
2020 March22
80.70
2020-03-04
51.76
2020-03-23
76.66
2020-03-02
62.23
2020-03-31
-18.825.27-32.48
2020 February19
88.10
2020-02-14
75.01
2020-02-28
85.06
2020-02-03
76.45
2020-02-28
-10.123.57-11.82
2020 January21
88.10
2020-01-17
84.76
2020-01-31
86.69
2020-01-02
84.80
2020-01-31
-2.181.63-2.23
2019 December21
87.09
2019-12-20
83.85
2019-12-03
85.46
2019-12-02
86.13
2019-12-31
0.781.91-1.88
2019 November20
85.92
2019-11-29
83.13
2019-11-01
83.13
2019-11-01
85.28
2019-11-29
2.593.360.00
2019 October23
83.37
2019-10-29
78.65
2019-10-08
81.84
2019-10-01
82.50
2019-10-31
0.811.87-3.90
2019 September20
82.72
2019-09-13
78.50
2019-09-03
78.89
2019-09-03
81.55
2019-09-30
3.374.85-0.49
2019 August22
81.23
2019-08-01
76.87
2019-08-05
81.23
2019-08-01
79.30
2019-08-30
-2.380.00-5.37
2019 July22
82.26
2019-07-29
80.29
2019-07-11
81.38
2019-07-01
81.08
2019-07-31
-0.371.08-1.34
2019 June20
80.92
2019-06-20
75.81
2019-06-03
76.12
2019-06-03
80.18
2019-06-28
5.336.31-0.41
2019 May22
79.30
2019-05-01
75.37
2019-05-31
79.30
2019-05-01
75.43
2019-05-31
-4.880.00-4.96
2019 April21
79.18
2019-04-30
76.60
2019-04-01
76.60
2019-04-01
79.18
2019-04-30
3.373.370.00
2019 March21
76.79
2019-03-04
74.35
2019-03-08
76.49
2019-03-01
76.27
2019-03-29
-0.290.39-2.80
2019 February19
77.34
2019-02-22
73.22
2019-02-01
73.62
2019-02-01
75.97
2019-02-28
3.195.05-0.54
2019 January21
74.09
2019-01-30
66.22
2019-01-03
67.00
2019-01-02
73.28
2019-01-31
9.3710.58-1.16
2018 December19
76.85
2018-12-03
64.13
2018-12-24
76.85
2018-12-03
67.37
2018-12-31
-12.340.00-16.55
2018 November21
75.23
2018-11-09
72.11
2018-11-21
72.51
2018-11-01
74.24
2018-11-30
2.393.75-0.55
2018 October23
76.70
2018-10-02
70.00
2018-10-29
76.70
2018-10-01
72.63
2018-10-31
-5.310.00-8.74
2018 September19
78.13
2018-09-21
76.53
2018-09-28
76.91
2018-09-04
76.66
2018-09-28
-0.331.59-0.49
2018 August23
77.48
2018-08-28
74.57
2018-08-02
75.12
2018-08-01
76.93
2018-08-31
2.413.14-0.73
2018 July21
75.36
2018-07-27
72.55
2018-07-02
72.55
2018-07-02
74.97
2018-07-31
3.343.870.00
2018 June21
74.41
2018-06-15
72.28
2018-06-01
72.30
2018-06-01
73.11
2018-06-29
1.122.92-0.03
2018 May22
72.97
2018-05-30
69.56
2018-05-03
71.24
2018-05-01
72.15
2018-05-31
1.282.43-2.36
2018 April21
72.74
2018-04-18
69.62
2018-04-02
71.26
2018-04-02
71.24
2018-04-30
-0.032.08-2.30
2018 March21
73.83
2018-03-13
69.94
2018-03-23
71.80
2018-03-01
71.66
2018-03-29
-0.192.83-2.59
2018 February19
74.90
2018-02-01
68.57
2018-02-09
74.90
2018-02-01
72.51
2018-02-28
-3.190.00-8.45
2018 January21
76.79
2018-01-29
72.60
2018-01-02
72.60
2018-01-02
75.03
2018-01-31
3.355.770.00
2017 December20
76.75
2017-12-04
72.35
2017-12-15
75.98
2017-12-01
72.57
2017-12-29
-4.491.01-4.78
2017 November21
76.47
2017-11-30
72.77
2017-11-09
72.88
2017-11-01
76.32
2017-11-30
4.724.93-0.15
2017 October22
74.82
2017-10-02
71.75
2017-10-02
72.00
2017-10-02
72.76
2017-10-31
1.063.92-0.35
2017 September20
71.86
2017-09-27
69.84
2017-09-07
70.58
2017-09-01
71.53
2017-09-29
1.351.81-1.05
2017 August23
71.18
2017-08-01
69.37
2017-08-21
70.90
2017-08-01
70.42
2017-08-31
-0.680.39-2.16
2017 July20
71.51
2017-07-25
69.75
2017-07-11
70.26
2017-07-03
71.15
2017-07-31
1.271.78-0.73
2017 June22
71.50
2017-06-20
69.91
2017-06-30
70.79
2017-06-01
70.51
2017-06-30
-0.401.00-1.24
2017 May22
70.07
2017-05-31
68.46
2017-05-17
69.91
2017-05-01
69.94
2017-05-31
0.040.23-2.07
2017 April19
70.56
2017-04-26
68.18
2017-04-13
69.00
2017-04-03
69.80
2017-04-28
1.162.26-1.19
2017 March23
70.10
2017-03-15
68.24
2017-03-27
69.91
2017-03-01
69.47
2017-03-31
-0.630.27-2.39
2017 February19
69.99
2017-02-27
66.77
2017-02-01
67.06
2017-02-01
69.91
2017-02-28
4.254.37-0.43
2017 January20
67.50
2017-01-26
66.06
2017-01-03
66.39
2017-01-03
67.21
2017-01-31
1.241.67-0.50
2016 December21
69.23
2016-12-12
65.80
2016-12-30
66.76
2016-12-01
65.80
2016-12-30
-1.443.70-1.44
2016 November21
67.42
2016-11-25
62.26
2016-11-07
62.78
2016-11-01
66.62
2016-11-30
6.127.39-0.83
2016 October21
65.42
2016-10-04
62.92
2016-10-27
64.69
2016-10-03
63.39
2016-10-31
-2.011.13-2.74
2016 September21
66.32
2016-09-02
64.19
2016-09-20
65.94
2016-09-01
65.05
2016-09-30
-1.350.58-2.65
2016 August23
66.87
2016-08-23
65.26
2016-08-05
65.90
2016-08-01
65.94
2016-08-31
0.061.47-0.97
2016 July20
66.01
2016-07-29
62.49
2016-07-01
62.49
2016-07-01
65.97
2016-07-29
5.575.630.00
2016 June22
63.88
2016-06-07
60.63
2016-06-28
63.03
2016-06-01
62.49
2016-06-30
-0.861.35-3.81
2016 May21
63.03
2016-05-31
61.05
2016-05-31
62.38
2016-05-02
63.03
2016-05-31
1.041.04-2.13
2016 April21
62.53
2016-04-20
61.35
2016-04-07
61.99
2016-04-01
62.38
2016-04-29
0.630.87-1.03
2016 March22
62.22
2016-03-31
57.91
2016-03-01
57.91
2016-03-01
62.22
2016-03-31
7.447.440.00
2016 February20
58.24
2016-02-23
54.77
2016-02-11
57.00
2016-02-01
57.91
2016-02-29
1.602.18-3.91
2016 January19
59.44
2016-01-06
53.59
2016-01-20
59.44
2016-01-04
56.96
2016-01-29
-4.170.00-9.84
2015 December20
60.24
2015-12-07
57.95
2015-12-21
60.00
2015-12-03
59.44
2015-12-31
-0.930.40-3.42

ONEV best and worst after-hours sessions

This section shows best and worst after-hours sessions of ONEV in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2015
  • Month: 2015 December
PositionDatePercentage
12015-12-222.02
22015-12-290.47
32015-12-230.29
42015-12-090.14
52015-12-08-0.12
PositionDatePercentage
12015-12-222.02
22015-12-290.47
32015-12-230.29
42015-12-090.14
52015-12-08-0.12
62015-12-15-0.15
72015-12-18-0.24
82015-12-03-0.42
92015-12-30-0.45
102015-12-24-0.50
112015-12-07-1.16
122015-12-17-1.82
PositionDatePercentage
12020-03-125.20
22020-04-034.55
32020-05-154.22
42020-03-233.70
52020-04-163.58
62018-11-303.52
72020-04-063.45
82020-06-153.33
92020-06-043.19
102021-01-053.14
112020-06-113.05
122022-11-093.01
132019-01-292.63
142019-02-112.59
152019-02-082.58
162019-01-032.40
172022-12-122.32
182021-02-262.27
192020-03-162.27
202020-04-282.22
212020-05-062.20
222018-05-082.20
232020-05-222.17
242022-10-172.11
252020-04-272.07
262020-11-122.06
272020-07-021.96
282020-11-061.94
292020-05-041.92
302020-03-091.88
312020-09-251.88
322020-04-131.86
332018-04-041.85
342020-05-071.82
352019-02-211.79
362020-05-261.79
372020-04-081.78
382020-03-031.73
392020-03-241.70
402020-04-211.68
412018-04-131.64
422022-03-081.63
432022-08-091.58
442022-10-141.53
452020-06-181.52
462019-06-281.50
472022-11-031.48
482018-10-161.47
492020-07-141.45
502018-05-101.43
512019-02-041.42
522020-09-111.39
532022-09-301.38
542020-11-041.38
552020-04-071.35
562020-05-191.32
572020-10-301.32
582018-11-061.32
592020-06-051.30
602020-11-131.30
612022-06-141.29
622018-10-291.28
632021-05-121.24
642018-12-111.24
652022-07-061.23
662020-04-221.22
672020-09-081.22
682021-11-301.21
692018-05-291.19
702018-06-281.19
712020-03-191.17
722020-10-071.17
732022-10-031.16
742019-03-201.16
752021-12-061.14
762020-11-021.14
772021-09-211.14
782020-09-151.14
792018-06-081.13
802018-08-021.13
812020-10-061.12
822020-11-301.12
832020-04-241.11
842019-01-071.10
852022-02-081.09
862022-07-181.08
872018-12-061.08
882022-11-171.08
892022-05-201.05
902019-06-031.05
912022-11-141.05
922019-01-241.05
932019-08-281.05
942021-03-231.05
952021-03-041.05
962022-02-141.04
972022-07-141.04
982022-05-251.04
992018-04-171.04
1002018-06-051.02
No data to display.
PositionDatePercentage
12020-03-125.20
22020-04-034.55
32020-05-154.22
42020-03-233.70
52020-04-163.58
62018-11-303.52
72020-04-063.45
82020-06-153.33
92020-06-043.19
102016-06-283.15
112021-01-053.14
122020-06-113.05
132022-11-093.01
142016-01-202.89
152016-11-072.63
162019-01-292.63
172019-02-112.59
182019-02-082.58
192016-03-012.45
202019-01-032.40
212022-12-122.32
222020-03-162.27
232021-02-262.27
242020-04-282.22
252020-05-062.20
262018-05-082.20
272020-05-222.17
282022-10-172.11
292020-04-272.07
302020-11-122.06
312015-12-222.02
322020-07-021.96
332020-11-061.94
342020-05-041.92
352020-09-251.88
362020-03-091.88
372020-04-131.86
382018-04-041.85
392016-07-071.85
402020-05-071.82
412019-02-211.79
422020-05-261.79
432020-04-081.78
442016-01-281.77
452020-03-031.73
462020-03-241.70
472020-04-211.68
482018-04-131.64
492022-03-081.63
502016-03-291.60
512022-08-091.58
522017-11-281.57
532022-10-141.53
542020-06-181.52
552019-06-281.50
562022-11-031.48
572018-10-161.47
582020-07-141.45
592016-07-011.44
602018-05-101.43
612019-02-041.42
622017-09-081.41
632020-09-111.39
642020-11-041.38
652022-09-301.38
662020-04-071.35
672020-05-191.32
682020-10-301.32
692016-10-031.32
702018-11-061.32
712020-11-131.30
722020-06-051.30
732022-06-141.29
742016-11-101.29
752018-10-291.28
762016-09-211.27
772018-12-111.24
782021-05-121.24
792022-07-061.23
802020-04-221.22
812017-05-311.22
822020-09-081.22
832021-11-301.21
842018-02-061.20
852018-06-281.19
862018-05-291.19
872016-03-071.18
882020-03-191.17
892020-10-071.17
902019-03-201.16
912022-10-031.16
922016-07-261.15
932017-10-021.14
942020-11-021.14
952021-09-211.14
962016-02-121.14
972017-11-291.14
982016-02-161.14
992020-09-151.14
1002021-12-061.14
PositionDatePercentage
12015-12-17-1.82
22015-12-07-1.16
32015-12-24-0.50
42015-12-30-0.45
52015-12-03-0.42
PositionDatePercentage
12015-12-17-1.82
22015-12-07-1.16
32015-12-24-0.50
42015-12-30-0.45
52015-12-03-0.42
62015-12-18-0.24
72015-12-15-0.15
82015-12-08-0.12
92015-12-090.14
102015-12-230.29
112015-12-290.47
122015-12-222.02
PositionDatePercentage
12020-03-13-10.00
22020-03-06-7.68
32020-03-11-6.88
42020-03-17-5.52
52020-03-31-3.60
62020-06-10-3.35
72020-03-05-3.28
82020-04-14-3.14
92020-03-26-3.05
102020-04-30-2.88
112020-03-10-2.86
122020-04-20-2.78
132020-12-18-2.74
142020-06-08-2.58
152018-10-10-2.49
162020-06-12-2.47
172020-09-18-2.43
182022-09-12-2.42
192018-12-07-2.27
202018-12-21-2.14
212020-03-04-2.00
222020-10-27-2.00
232022-07-01-1.91
242020-09-04-1.89
252022-06-15-1.87
262020-02-27-1.82
272021-09-17-1.82
282018-12-26-1.76
292022-10-12-1.69
302022-06-10-1.69
312020-04-17-1.67
322022-06-09-1.67
332018-10-25-1.64
342022-02-23-1.61
352020-02-21-1.56
362020-06-19-1.56
372021-11-24-1.49
382022-05-05-1.49
392022-09-19-1.48
402020-07-29-1.44
412018-10-22-1.40
422018-11-09-1.39
432020-05-13-1.38
442022-10-13-1.34
452019-08-13-1.30
462022-11-16-1.27
472021-09-27-1.25
482022-09-16-1.22
492020-02-26-1.22
502022-10-06-1.19
512020-04-02-1.19
522020-05-08-1.19
532019-08-02-1.18
542020-06-23-1.18
552018-03-21-1.17
562022-07-13-1.14
572021-05-10-1.12
582018-11-19-1.10
592021-07-07-1.09
602020-07-08-1.07
612022-09-15-1.07
622022-07-12-1.06
632019-03-21-1.05
642022-12-15-1.03
652022-02-16-1.02
662021-01-26-1.02
672022-12-14-1.01
682021-12-17-1.01
692019-08-06-1.00
702022-10-04-0.99
712022-11-02-0.99
722018-02-28-0.98
732023-02-17-0.97
742022-05-06-0.96
752020-01-30-0.94
762022-01-24-0.94
772018-10-09-0.94
782020-05-01-0.92
792019-05-08-0.89
802020-11-16-0.89
812020-09-02-0.89
822022-02-25-0.87
832020-12-31-0.87
842019-12-02-0.85
852021-01-14-0.83
862022-09-22-0.83
872021-03-19-0.83
882021-12-16-0.82
892022-08-16-0.82
902022-12-16-0.81
912018-12-13-0.81
922020-05-18-0.80
932022-03-09-0.80
942020-10-23-0.80
952018-08-01-0.80
962019-04-24-0.79
972020-01-24-0.78
982018-06-15-0.78
992020-12-02-0.78
1002018-06-29-0.77
No data to display.
PositionDatePercentage
12020-03-13-10.00
22020-03-06-7.68
32020-03-11-6.88
42020-03-17-5.52
52017-12-14-4.61
62016-01-06-4.59
72020-03-31-3.60
82020-06-10-3.35
92020-03-05-3.28
102020-04-14-3.14
112020-03-26-3.05
122018-02-05-3.01
132016-05-27-2.99
142020-04-30-2.88
152020-03-10-2.86
162020-04-20-2.78
172020-12-18-2.74
182020-06-08-2.58
192016-12-15-2.58
202018-10-10-2.49
212020-06-12-2.47
222020-09-18-2.43
232022-09-12-2.42
242018-12-07-2.27
252016-06-24-2.26
262018-12-21-2.14
272020-03-04-2.00
282020-10-27-2.00
292016-01-19-1.96
302022-07-01-1.91
312020-09-04-1.89
322022-06-15-1.87
332020-02-27-1.82
342021-09-17-1.82
352015-12-17-1.82
362018-12-26-1.76
372016-02-05-1.76
382016-01-14-1.70
392022-10-12-1.69
402022-06-10-1.69
412016-04-05-1.68
422016-02-10-1.67
432020-04-17-1.67
442022-06-09-1.67
452018-10-25-1.64
462022-02-23-1.61
472016-06-13-1.58
482017-08-17-1.57
492020-02-21-1.56
502020-06-19-1.56
512016-09-08-1.54
522021-11-24-1.49
532022-05-05-1.49
542022-09-19-1.48
552020-07-29-1.44
562018-10-22-1.40
572018-11-09-1.39
582020-05-13-1.38
592022-10-13-1.34
602019-08-13-1.30
612022-11-16-1.27
622016-02-01-1.26
632016-09-13-1.26
642021-09-27-1.25
652017-04-12-1.23
662020-02-26-1.22
672022-09-16-1.22
682016-01-22-1.22
692022-10-06-1.19
702020-04-02-1.19
712020-05-08-1.19
722019-08-02-1.18
732020-06-23-1.18
742018-03-21-1.17
752015-12-07-1.16
762022-07-13-1.14
772021-05-10-1.12
782018-11-19-1.10
792021-07-07-1.09
802020-07-08-1.07
812022-09-15-1.07
822016-12-21-1.06
832022-07-12-1.06
842019-03-21-1.05
852022-12-15-1.03
862017-03-20-1.03
872018-02-01-1.03
882022-02-16-1.02
892021-01-26-1.02
902022-12-14-1.01
912021-12-17-1.01
922019-08-06-1.00
932022-10-04-0.99
942022-11-02-0.99
952018-02-28-0.98
962023-02-17-0.97
972016-10-31-0.96
982017-01-27-0.96
992022-05-06-0.96
1002016-09-23-0.95

ONEV best and worst intraday sessions

This section shows best and worst intraday sessions of ONEV in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2015
  • Month: 2015 December
PositionDatePercentage
12015-12-040.82
22015-12-160.56
32015-12-280.39
42015-12-230.34
52015-12-210.07
PositionDatePercentage
12015-12-040.82
22015-12-160.56
32015-12-280.39
42015-12-230.34
52015-12-210.07
62015-12-24-0.05
72015-12-10-0.13
82015-12-18-0.45
92015-12-09-0.47
PositionDatePercentage
12020-03-265.99
22020-03-245.64
32022-10-133.89
42020-06-153.62
52020-03-023.61
62020-04-063.45
72018-12-263.19
82020-03-173.02
92018-12-272.79
102020-05-142.67
112020-03-302.67
122022-05-042.52
132020-04-082.46
142022-02-242.40
152020-06-032.36
162022-02-252.26
172022-11-302.25
182022-06-242.20
192020-04-272.17
202020-07-141.99
212021-12-021.98
222020-03-061.92
232020-04-021.88
242020-03-041.88
252020-09-021.86
262022-10-281.86
272021-03-251.84
282018-12-101.84
292022-10-041.82
302022-11-101.78
312022-10-251.78
322022-09-191.74
332023-01-061.73
342022-01-311.73
352022-07-011.66
362022-07-191.65
372022-09-071.65
382022-01-281.63
392022-09-281.60
402020-03-191.56
412022-10-211.55
422022-01-241.55
432022-07-051.54
442022-05-271.52
452022-06-071.52
462020-03-101.51
472022-10-031.50
482020-10-021.46
492021-06-211.46
502021-03-051.45
512020-03-251.41
522018-03-051.40
532022-03-021.35
542019-08-071.30
552018-08-161.28
562020-09-251.28
572020-12-211.28
582021-04-211.28
592020-07-101.27
602022-04-281.27
612021-03-121.25
622020-04-241.25
632023-01-311.24
642023-02-071.23
652020-10-051.22
662022-05-061.17
672022-07-281.17
682020-11-031.15
692022-04-191.13
702021-04-161.12
712019-08-161.12
722023-02-011.11
732021-02-011.11
742020-03-131.10
752020-07-291.09
762020-05-081.09
772020-11-021.08
782020-05-041.07
792022-12-231.07
802022-09-081.05
812020-12-151.03
822022-03-181.02
832021-05-061.01
842019-08-281.00
852023-01-231.00
862020-06-041.00
872020-06-300.99
882018-11-150.99
892020-06-290.98
902020-10-150.98
912022-04-200.97
922021-07-200.97
932020-08-070.97
942021-03-260.97
952021-10-200.96
962020-06-220.96
972020-07-300.96
982020-05-180.95
992019-01-100.94
1002020-06-010.94
No data to display.
PositionDatePercentage
12020-03-265.99
22020-03-245.64
32022-10-133.89
42020-06-153.62
52020-03-023.61
62020-04-063.45
72016-05-313.24
82018-12-263.19
92020-03-173.02
102018-12-272.79
112020-05-142.67
122020-03-302.67
132022-05-042.52
142020-04-082.46
152022-02-242.40
162020-06-032.36
172022-02-252.26
182022-11-302.25
192022-06-242.20
202020-04-272.17
212020-07-141.99
222021-12-021.98
232020-03-061.92
242020-04-021.88
252020-03-041.88
262022-10-281.86
272020-09-021.86
282021-03-251.84
292018-12-101.84
302022-10-041.82
312022-11-101.78
322022-10-251.78
332022-09-191.74
342023-01-061.73
352022-01-311.73
362022-07-011.66
372022-07-191.65
382022-09-071.65
392022-01-281.63
402022-09-281.60
412020-03-191.56
422022-01-241.55
432022-10-211.55
442018-02-061.55
452022-07-051.54
462022-06-071.52
472022-05-271.52
482020-03-101.51
492022-10-031.50
502020-10-021.46
512021-06-211.46
522021-03-051.45
532020-03-251.41
542018-03-051.40
552022-03-021.35
562016-12-071.34
572019-08-071.30
582018-08-161.28
592020-12-211.28
602021-04-211.28
612020-09-251.28
622022-04-281.27
632020-07-101.27
642021-03-121.25
652020-04-241.25
662023-01-311.24
672023-02-071.23
682020-10-051.22
692022-07-281.17
702022-05-061.17
712020-11-031.15
722017-07-171.14
732022-04-191.13
742019-08-161.12
752021-04-161.12
762021-02-011.11
772023-02-011.11
782020-03-131.10
792016-01-291.10
802016-11-091.10
812020-05-081.09
822020-07-291.09
832020-11-021.08
842022-12-231.07
852020-05-041.07
862022-09-081.05
872020-12-151.03
882022-03-181.02
892021-05-061.01
902023-01-231.00
912020-06-041.00
922019-08-281.00
932020-06-300.99
942018-11-150.99
952020-10-150.98
962020-06-290.98
972021-03-260.97
982020-08-070.97
992022-04-200.97
1002021-07-200.97
PositionDatePercentage
12015-12-09-0.47
22015-12-18-0.45
32015-12-10-0.13
42015-12-24-0.05
52015-12-210.07
PositionDatePercentage
12015-12-09-0.47
22015-12-18-0.45
32015-12-10-0.13
42015-12-24-0.05
52015-12-210.07
62015-12-230.34
72015-12-280.39
82015-12-160.56
92015-12-040.82
PositionDatePercentage
12020-03-20-6.20
22020-03-23-3.60
32020-02-25-3.32
42022-05-18-3.28
52020-03-18-3.22
62020-06-11-3.11
72020-05-13-2.82
82020-03-12-2.77
92022-04-29-2.68
102020-03-16-2.66
112020-02-27-2.64
122022-08-26-2.59
132022-04-22-2.57
142020-04-13-2.55
152020-03-11-2.46
162018-12-03-2.41
172021-11-30-2.31
182020-05-12-2.25
192019-08-23-2.20
202020-06-19-2.17
212020-04-30-2.15
222021-02-25-2.14
232022-05-05-2.14
242018-12-04-2.12
252020-06-10-2.11
262020-03-03-2.11
272020-04-07-2.10
282022-10-20-2.06
292019-02-11-2.06
302022-06-28-2.04
312021-09-30-2.02
322018-10-24-1.96
332019-01-30-1.92
342018-12-19-1.90
352022-09-21-1.88
362021-12-01-1.88
372020-10-19-1.88
382022-09-02-1.84
392022-01-20-1.84
402021-05-12-1.83
412020-06-24-1.82
422020-03-31-1.81
432018-12-21-1.78
442022-03-07-1.75
452022-04-26-1.75
462018-04-02-1.74
472022-02-23-1.74
482020-09-10-1.74
492022-06-13-1.74
502022-12-13-1.73
512019-05-13-1.73
522019-10-01-1.72
532022-01-26-1.71
542019-10-02-1.67
552020-04-01-1.65
562020-09-23-1.65
572020-09-03-1.65
582018-12-20-1.63
592022-08-30-1.59
602020-06-16-1.59
612022-01-05-1.58
622022-03-08-1.58
632022-03-11-1.57
642021-09-07-1.56
652021-01-29-1.56
662018-03-23-1.52
672020-05-28-1.52
682020-02-26-1.50
692022-08-22-1.48
702022-09-27-1.47
712022-04-21-1.47
722023-01-18-1.45
732019-02-12-1.44
742022-05-11-1.43
752018-03-22-1.43
762020-06-12-1.42
772022-11-02-1.40
782020-06-26-1.39
792022-03-31-1.38
802022-06-08-1.38
812019-08-05-1.37
822021-03-04-1.35
832018-12-06-1.34
842022-05-10-1.32
852018-12-07-1.29
862022-06-01-1.29
872021-06-18-1.29
882020-11-18-1.28
892020-03-05-1.28
902022-06-16-1.28
912022-12-05-1.27
922019-02-22-1.27
932020-10-06-1.27
942022-01-19-1.27
952022-11-14-1.27
962022-09-22-1.27
972023-02-09-1.27
982019-08-01-1.26
992022-09-13-1.25
1002019-08-14-1.23
No data to display.
PositionDatePercentage
12020-03-20-6.20
22020-03-23-3.60
32020-02-25-3.32
42022-05-18-3.28
52020-03-18-3.22
62020-06-11-3.11
72020-05-13-2.82
82020-03-12-2.77
92022-04-29-2.68
102020-03-16-2.66
112020-02-27-2.64
122022-08-26-2.59
132022-04-22-2.57
142020-04-13-2.55
152020-03-11-2.46
162018-12-03-2.41
172021-11-30-2.31
182020-05-12-2.25
192019-08-23-2.20
202020-06-19-2.17
212020-04-30-2.15
222021-02-25-2.14
232022-05-05-2.14
242018-12-04-2.12
252020-03-03-2.11
262020-06-10-2.11
272020-04-07-2.10
282022-10-20-2.06
292019-02-11-2.06
302022-06-28-2.04
312021-09-30-2.02
322018-10-24-1.96
332019-01-30-1.92
342018-12-19-1.90
352022-09-21-1.88
362021-12-01-1.88
372020-10-19-1.88
382022-09-02-1.84
392022-01-20-1.84
402021-05-12-1.83
412020-06-24-1.82
422020-03-31-1.81
432018-12-21-1.78
442022-04-26-1.75
452022-03-07-1.75
462022-06-13-1.74
472018-04-02-1.74
482022-02-23-1.74
492020-09-10-1.74
502022-12-13-1.73
512019-05-13-1.73
522019-10-01-1.72
532022-01-26-1.71
542016-10-04-1.68
552019-10-02-1.67
562020-09-23-1.65
572020-04-01-1.65
582020-09-03-1.65
592018-02-05-1.64
602018-12-20-1.63
612020-06-16-1.59
622022-08-30-1.59
632022-01-05-1.58
642022-03-08-1.58
652022-03-11-1.57
662021-09-07-1.56
672021-01-29-1.56
682020-05-28-1.52
692018-03-23-1.52
702020-02-26-1.50
712022-08-22-1.48
722022-09-27-1.47
732022-04-21-1.47
742023-01-18-1.45
752019-02-12-1.44
762022-05-11-1.43
772018-03-22-1.43
782017-09-05-1.42
792020-06-12-1.42
802022-11-02-1.40
812020-06-26-1.39
822022-03-31-1.38
832022-06-08-1.38
842019-08-05-1.37
852021-03-04-1.35
862018-12-06-1.34
872022-05-10-1.32
882018-12-07-1.29
892021-06-18-1.29
902022-06-01-1.29
912020-11-18-1.28
922020-03-05-1.28
932022-06-16-1.28
942019-02-22-1.27
952022-01-19-1.27
962020-10-06-1.27
972022-09-22-1.27
982022-11-14-1.27
992022-12-05-1.27
1002023-02-09-1.27
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:19:36
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
No Logo for ONEV
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 )
99 -- 6 MB -- sph.live
This feature is coming soon!

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

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...