One Global ETF FFND
31.35 USD -0.07 (-0.21%)
Regular-session close
31.35 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
31.30 Day range 31.36
27.98 52-week range 34.00
- YTD
- +4.25%
- 1 year
- +4.70%
FFND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.34 | 31.36 | 31.30 | 31.36 | -0.07 | -0.22% | 4,837 |
| Nov 12, 2026 | 31.53 | 31.53 | 31.41 | 31.43 | -0.31 | -0.98% | 5,700 |
| Nov 11, 2026 | 31.75 | 31.77 | 31.74 | 31.74 | +0.26 | +0.83% | 2,900 |
| Nov 10, 2026 | 31.44 | 31.49 | 31.44 | 31.48 | -0.02 | -0.06% | 14,900 |
| Nov 9, 2026 | 31.57 | 31.60 | 31.50 | 31.50 | +0.79 | +2.57% | 3,600 |
| Nov 6, 2026 | 30.75 | 30.83 | 30.68 | 30.71 | +0.09 | +0.29% | 9,100 |
| Nov 5, 2026 | 31.94 | 31.94 | 30.62 | 30.62 | -1.30 | -4.07% | 6,900 |
| Nov 4, 2026 | 31.97 | 31.98 | 31.92 | 31.92 | +0.45 | +1.43% | 1,500 |
| Nov 3, 2026 | 31.49 | 31.54 | 31.47 | 31.47 | +0.11 | +0.35% | 1,900 |
| Nov 2, 2026 | 31.56 | 31.57 | 31.36 | 31.36 | -0.14 | -0.44% | 7,800 |
| Oct 30, 2026 | 31.51 | 31.51 | 31.35 | 31.50 | -0.62 | -1.93% | 6,100 |
| Oct 29, 2026 | 32.13 | 32.14 | 32.05 | 32.12 | +0.05 | +0.16% | 5,000 |
| Oct 28, 2026 | 31.95 | 32.07 | 31.95 | 32.07 | +0.08 | +0.25% | 10,700 |
| Oct 27, 2026 | 32.01 | 32.01 | 31.99 | 31.99 | +0.24 | +0.76% | 900 |
| Oct 26, 2026 | 31.66 | 31.81 | 31.66 | 31.75 | +0.22 | +0.70% | 8,000 |
| Oct 23, 2026 | 31.40 | 31.57 | 31.32 | 31.53 | -0.15 | -0.47% | 12,800 |
| Oct 22, 2026 | 31.58 | 31.68 | 31.56 | 31.68 | -0.36 | -1.12% | 5,000 |
| Oct 21, 2026 | 32.01 | 32.12 | 31.97 | 32.04 | +0.16 | +0.50% | 14,100 |
| Oct 20, 2026 | 31.96 | 31.97 | 31.86 | 31.88 | +0.11 | +0.35% | 8,800 |
| Oct 19, 2026 | 31.81 | 31.84 | 31.77 | 31.77 | +0.04 | +0.13% | 7,900 |
| Oct 16, 2026 | 31.74 | 31.74 | 31.66 | 31.73 | -0.30 | -0.94% | 4,200 |
| Oct 15, 2026 | 31.83 | 32.04 | 31.83 | 32.03 | +0.25 | +0.79% | 9,800 |
| Oct 14, 2026 | 31.94 | 31.94 | 31.74 | 31.78 | -0.33 | -1.03% | 7,300 |
| Oct 13, 2026 | 32.15 | 32.22 | 32.08 | 32.11 | -0.12 | -0.37% | 11,000 |
| Oct 12, 2026 | 32.26 | 32.31 | 32.20 | 32.23 | -0.09 | -0.28% | 4,900 |
| Oct 9, 2026 | 32.28 | 32.38 | 32.28 | 32.32 | +0.23 | +0.72% | 7,800 |
| Oct 8, 2026 | 32.19 | 32.19 | 31.96 | 32.09 | -0.26 | -0.80% | 6,400 |
| Oct 7, 2026 | 32.26 | 32.39 | 32.26 | 32.35 | -0.28 | -0.86% | 4,000 |
| Oct 6, 2026 | 32.63 | 32.70 | 32.63 | 32.63 | +0.22 | +0.68% | 5,900 |
| Oct 5, 2026 | 32.19 | 32.51 | 32.19 | 32.41 | +0.19 | +0.59% | 2,200 |
| Oct 2, 2026 | 32.34 | 32.34 | 32.14 | 32.22 | +0.23 | +0.72% | 17,100 |
| Oct 1, 2026 | 32.04 | 32.04 | 31.97 | 31.99 | -0.08 | -0.25% | 6,400 |
| Sep 30, 2026 | 32.18 | 32.22 | 32.07 | 32.07 | -0.08 | -0.25% | 15,100 |
| Sep 29, 2026 | 32.20 | 32.20 | 32.12 | 32.15 | -0.05 | -0.16% | 12,000 |
| Sep 28, 2026 | 32.28 | 32.28 | 32.20 | 32.20 | -0.29 | -0.89% | 3,600 |
| Sep 25, 2026 | 32.47 | 32.50 | 32.42 | 32.49 | +0.09 | +0.28% | 4,800 |
| Sep 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | +0.09 | +0.28% | 1,900 |
| Sep 23, 2026 | 32.45 | 32.45 | 32.31 | 32.31 | -0.40 | -1.22% | 6,900 |
| Sep 22, 2026 | 32.73 | 32.78 | 32.71 | 32.71 | -0.13 | -0.40% | 4,000 |
| Sep 21, 2026 | 32.57 | 32.89 | 32.57 | 32.84 | +0.51 | +1.58% | 7,500 |
| Sep 18, 2026 | 32.35 | 32.35 | 32.27 | 32.33 | -0.03 | -0.09% | 10,700 |
| Sep 17, 2026 | 32.35 | 32.40 | 32.32 | 32.36 | +0.33 | +1.03% | 20,200 |
| Sep 16, 2026 | 32.30 | 32.34 | 31.80 | 32.03 | -0.10 | -0.31% | 8,300 |
| Sep 15, 2026 | 32.14 | 32.18 | 32.10 | 32.13 | -0.16 | -0.50% | 10,200 |
| Sep 14, 2026 | 32.36 | 32.36 | 32.29 | 32.29 | -0.36 | -1.10% | 2,000 |
| Sep 11, 2026 | 32.59 | 32.72 | 32.59 | 32.65 | +0.34 | +1.05% | 14,400 |
| Sep 10, 2026 | 32.26 | 32.46 | 32.26 | 32.31 | -0.20 | -0.62% | 9,100 |
| Sep 9, 2026 | 32.54 | 32.57 | 32.51 | 32.51 | -0.29 | -0.88% | 6,700 |
| Sep 8, 2026 | 32.89 | 32.89 | 32.80 | 32.80 | -0.13 | -0.39% | 3,400 |
| Sep 4, 2026 | 32.91 | 32.94 | 32.86 | 32.93 | -0.06 | -0.18% | 8,300 |
| Sep 3, 2026 | 32.69 | 33.04 | 32.69 | 32.99 | +0.29 | +0.89% | 2,700 |
| Sep 2, 2026 | 32.77 | 32.77 | 32.70 | 32.70 | +0.14 | +0.43% | 4,200 |
| Sep 1, 2026 | 32.53 | 32.61 | 32.24 | 32.56 | -0.30 | -0.91% | 9,200 |
| Aug 31, 2026 | 32.79 | 32.86 | 32.79 | 32.86 | -0.21 | -0.64% | 2,400 |
| Aug 28, 2026 | 33.14 | 33.16 | 33.07 | 33.07 | -0.21 | -0.63% | 13,900 |
| Aug 27, 2026 | 33.17 | 33.30 | 33.17 | 33.28 | -0.08 | -0.24% | 4,100 |
| Aug 26, 2026 | 33.25 | 33.41 | 33.25 | 33.36 | +0.05 | +0.15% | 9,200 |
| Aug 25, 2026 | 33.28 | 33.31 | 33.22 | 33.31 | +0.12 | +0.36% | 3,300 |
| Aug 24, 2026 | 33.29 | 33.29 | 33.15 | 33.19 | -0.19 | -0.57% | 3,200 |
| Aug 21, 2026 | 33.30 | 33.41 | 33.30 | 33.38 | +0.15 | +0.45% | 9,900 |
| Aug 20, 2026 | 33.22 | 33.29 | 33.22 | 33.23 | -0.33 | -0.98% | 6,100 |
| Aug 19, 2026 | 33.65 | 33.65 | 33.56 | 33.56 | +0.03 | +0.09% | 8,700 |
| Aug 18, 2026 | 33.57 | 33.57 | 33.52 | 33.53 | -0.46 | -1.35% | 7,500 |
| Aug 17, 2026 | 34.03 | 34.03 | 33.98 | 33.99 | -0.01 | -0.03% | 3,000 |
| Aug 14, 2026 | 34.04 | 34.07 | 34.00 | 34.00 | +0.01 | +0.03% | 7,900 |
65 days, newest first. Daily bars as drawn on the FFND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.