Dark

FFND
One Global ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:44 PM EDT

33.89USD+1.452%(+0.48)9,884

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.41)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

33.89USD-0.002%(0.00)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	33.5900	33.890000	33.5900	33.8893	+1.449%	9,884	0.000%
2026-08-06	33.4100	33.480000	33.4000	33.4051	+0.015%	16,121	+1.449%
2026-08-05	33.5800	33.580000	33.4000	33.4000	-0.149%	63,885	+1.465%
2026-08-04	33.2800	33.569900	33.2700	33.4500	+1.544%	16,073	+1.313%
2026-08-03	32.8900	32.980000	32.8900	32.9413	+1.401%	3,171	+2.878%
2026-07-31	32.4200	32.486200	32.4200	32.4862	+0.851%	735	+4.319%
2026-07-30	32.0700	32.250000	32.0700	32.2120	+1.727%	9,975	+5.207%
2026-07-29	32.0800	32.160000	31.6650	31.6650	-1.546%	6,572	+7.024%
2026-07-28	31.9900	32.162300	31.9900	32.1623	+0.238%	7,721	+5.370%
2026-07-27	32.2000	32.200000	31.8450	32.0860	+0.441%	9,681	+5.620%
2026-07-24	32.0600	32.200000	31.9100	31.9450	+0.006%	37,129	+6.086%
2026-07-23	31.9300	31.950000	31.9300	31.9430	-0.829%	4,237	+6.093%
2026-07-22	32.2400	32.240000	32.1900	32.2100	-0.316%	2,646	+5.214%
2026-07-21	32.2700	32.319000	32.2700	32.3120	+0.829%	1,696	+4.881%
2026-07-20	32.1000	32.110000	32.0462	32.0462	-0.274%	4,245	+5.751%
2026-07-17	32.2400	32.280000	32.1050	32.1341	-0.763%	3,546	+5.462%
2026-07-16	32.2800	32.580000	32.2800	32.3813	-0.768%	1,586	+4.657%
2026-07-15	32.6650	32.665000	32.5700	32.6320	+0.451%	6,237	+3.853%
2026-07-14	32.4803	32.520000	32.4803	32.4856	+0.543%	3,607	+4.321%
2026-07-13	32.3100	32.320000	32.3100	32.3100	-1.286%	2,976	+4.888%
2026-07-10	32.6800	32.734000	32.6800	32.7310	+0.299%	977	+3.539%
2026-07-09	32.6400	32.660000	32.6300	32.6335	+0.124%	6,607	+3.848%
2026-07-08	32.3900	32.620000	32.3900	32.5932	-0.433%	3,569	+3.977%
2026-07-07	32.7110	32.769000	32.6600	32.7350	-0.725%	6,085	+3.526%
2026-07-06	32.7900	33.059900	32.7800	32.9739	+0.924%	9,727	+2.776%
2026-07-02	32.3600	32.720000	32.3600	32.6721	+0.902%	10,119	+3.726%
2026-07-01	32.4550	32.490000	32.3800	32.3800	+0.213%	3,781	+4.661%
2026-06-30	32.2650	32.311200	32.2650	32.3112	+0.896%	31,204	+4.884%
2026-06-29	32.0100	32.024200	32.0100	32.0242	+1.010%	16,514	+5.824%
2026-06-26	31.7500	31.750000	31.5900	31.7040	+0.340%	12,772	+6.893%
2026-06-25	31.8606	31.920000	31.5700	31.5967	-0.396%	36,888	+7.256%
2026-06-24	31.8200	31.820000	31.7100	31.7224	+0.045%	39,798	+6.831%
2026-06-23	31.7250	31.740000	31.6700	31.7080	-0.961%	4,863	+6.879%
2026-06-22	32.0100	32.030000	32.0100	32.0156	-0.528%	3,351	+5.852%
2026-06-18	32.1100	32.185500	32.0600	32.1855	+0.948%	7,256	+5.294%
2026-06-17	32.1700	32.180000	31.8833	31.8833	-0.986%	9,091	+6.292%
2026-06-16	32.2713	32.271300	32.2008	32.2008	-0.261%	2,326	+5.244%
2026-06-15	32.3100	32.335000	32.2850	32.2850	+1.163%	5,630	+4.969%
2026-06-12	31.9550	31.955000	31.9000	31.9137	+0.166%	7,217	+6.190%
2026-06-11	31.4100	31.860900	31.4100	31.8609	+1.959%	1,817	+6.366%
2026-06-10	31.5800	31.690000	31.2201	31.2486	-1.688%	5,765	+8.451%
2026-06-09	31.1700	31.785000	31.1700	31.7850	+0.530%	4,981	+6.620%
2026-06-08	31.7900	31.790000	31.6174	31.6174	-0.061%	1,604	+7.186%
2026-06-05	32.2000	32.200000	31.5300	31.6367	-2.372%	5,518	+7.120%
2026-06-04	32.1600	32.440000	32.1600	32.4055	+1.015%	484	+4.579%
2026-06-03	32.0605	32.100000	32.0300	32.0800	-1.073%	14,813	+5.640%
2026-06-02	32.4100	32.550000	32.4100	32.4281	+0.334%	10,398	+4.506%
2026-06-01	32.3850	32.400000	32.3202	32.3202	-0.033%	4,219	+4.855%
2026-05-29	32.3600	32.360000	32.3310	32.3310	+0.019%	2,515	+4.820%
2026-05-28	32.2500	32.370000	32.2500	32.3250	+0.983%	6,411	+4.839%
2026-05-27	32.0300	32.090000	32.0100	32.0103	+0.130%	5,980	+5.870%
2026-05-26	31.9400	31.968900	31.9100	31.9689	+0.484%	26,070	+6.007%
2026-05-22	31.8800	31.910000	31.7700	31.8150	-0.079%	15,096	+6.520%
2026-05-21	31.3800	31.840000	31.3800	31.8400	+0.583%	6,794	+6.436%
2026-05-20	31.3500	31.690000	31.3500	31.6553	+1.332%	9,271	+7.057%
2026-05-19	31.2400	31.340000	31.2392	31.2392	-0.738%	1,998	+8.483%
2026-05-18	31.5300	31.530000	31.4400	31.4716	+0.461%	727	+7.682%
2026-05-15	31.4500	31.450000	31.3273	31.3273	-1.826%	9,431	+8.178%
2026-05-14	31.8200	31.910000	31.8200	31.9100	+0.682%	5,472	+6.203%
2026-05-13	31.6000	31.735000	31.6000	31.6937	+0.457%	1,196	+6.928%
2026-05-12	31.4300	31.550000	31.4300	31.5496	+0.094%	1,967	+7.416%
2026-05-11	31.5700	31.570000	31.5100	31.5200	-0.073%	1,651	+7.517%
2026-05-08	31.5500	31.550000	31.5350	31.5430	+0.159%	3,928	+7.438%
2026-05-07	31.4600	31.540000	31.4600	31.4930	-0.964%	10,701	+7.609%
2026-05-06	31.5500	31.830000	31.5500	31.7994	+1.917%	12,883	+6.572%
2026-05-05	31.1900	31.270000	31.1900	31.2013	+0.074%	5,293	+8.615%
2026-05-04	31.1301	31.195000	31.1301	31.1781	-0.597%	1,002	+8.696%
2026-05-01	31.4200	31.460000	31.3654	31.3654	+0.017%	9,396	+8.047%
2026-04-30	31.1200	31.360000	31.0800	31.3600	+1.523%	3,982	+8.065%
2026-04-29	30.8450	30.900000	30.8101	30.8896	-0.198%	11,874	+9.711%
2026-04-28	30.8500	30.990000	30.8400	30.9508	-1.157%	12,289	+9.494%
2026-04-27	31.2900	31.360000	31.2400	31.3131	+0.010%	11,866	+8.227%
2026-04-24	31.3100	31.380000	31.3100	31.3100	+0.909%	9,880	+8.238%
2026-04-23	31.0300	31.030000	30.9500	31.0279	-0.691%	15,692	+9.222%
2026-04-22	31.1750	31.243700	31.1587	31.2437	+0.527%	1,775	+8.468%
2026-04-21	31.5300	31.530000	31.0700	31.0800	-1.258%	10,278	+9.039%
2026-04-20	31.5200	31.520000	31.4750	31.4759	-0.172%	1,850	+7.667%
2026-04-17	31.6150	31.615000	31.4700	31.5300	+1.458%	10,580	+7.483%
2026-04-16	31.0300	31.110000	31.0300	31.0768	-0.155%	10,276	+9.050%
2026-04-15	31.0500	31.160000	31.0500	31.1250	+0.630%	6,859	+8.881%
2026-04-14	30.9500	31.000000	30.8900	30.9300	+1.151%	19,404	+9.568%
2026-04-13	30.0600	30.578100	30.0600	30.5781	+1.220%	10,710	+10.829%
2026-04-10	30.3300	30.330000	30.1700	30.2096	-0.265%	14,300	+12.181%
2026-04-09	30.0200	30.330000	30.0199	30.2900	+0.598%	11,537	+11.883%
2026-04-08	30.1000	30.109800	30.0000	30.1098	+3.332%	11,038	+12.552%
2026-04-07	28.9200	29.170000	28.9200	29.1390	-0.211%	14,999	+16.302%
2026-04-06	29.1416	29.200700	29.1200	29.2007	+0.520%	6,032	+16.056%
2026-04-02	28.6200	29.049700	28.6200	29.0497	-0.035%	4,974	+16.660%
2026-04-01	29.0500	29.250000	29.0500	29.0600	+0.807%	24,118	+16.618%
2026-03-31	28.7400	28.840000	28.7400	28.8274	+3.047%	16,533	+17.559%
2026-03-30	28.1500	28.170100	27.8700	27.9750	-0.431%	9,763	+21.141%
2026-03-27	28.4700	28.470000	28.0960	28.0960	-1.913%	1,985	+20.620%
2026-03-26	28.9350	28.935000	28.6440	28.6440	-1.904%	8,930	+18.312%
2026-03-25	29.1900	29.200000	29.1600	29.2000	+1.050%	5,327	+16.059%
2026-03-24	28.8500	29.005000	28.8500	28.8965	-0.528%	3,409	+17.278%
2026-03-23	28.9400	29.210000	28.9400	29.0500	+1.450%	13,538	+16.659%
2026-03-20	28.8600	28.860000	28.5400	28.6348	-0.815%	7,243	+18.350%
2026-03-19	28.9519	29.285000	28.8700	28.8700	-1.264%	3,459	+17.386%
2026-03-18	29.4200	29.420000	29.2395	29.2395	-1.185%	6,775	+15.902%
2026-03-17	29.6300	29.690000	29.5900	29.5900	+0.296%	14,747	+14.530%
2026-03-16	29.5400	29.600000	29.4800	29.5028	+1.054%	5,536	+14.868%
2026-03-13	29.5800	29.580000	29.1950	29.1950	-0.528%	4,119	+16.079%
2026-03-12	29.5100	29.510000	29.3500	29.3500	-1.938%	5,625	+15.466%
2026-03-11	29.9900	29.990000	29.8400	29.9300	-0.147%	16,788	+13.229%
2026-03-10	30.0600	30.060000	29.9300	29.9740	-0.070%	15,541	+13.062%
2026-03-09	29.6500	29.995000	29.5400	29.9950	+0.910%	9,905	+12.983%
2026-03-06	29.6600	29.770000	29.5900	29.7244	-1.084%	18,163	+14.012%
2026-03-05	30.2900	30.330000	29.8600	30.0500	-1.249%	11,866	+12.776%
2026-03-04	30.4200	30.480000	30.3400	30.4300	+0.711%	11,353	+11.368%
2026-03-03	29.9500	30.340000	29.9500	30.2153	-1.483%	4,758	+12.159%
2026-03-02	30.5100	30.750000	30.5100	30.6700	-0.166%	11,255	+10.497%
2026-02-27	30.6100	30.720900	30.5600	30.7209	-0.496%	1,418	+10.313%
2026-02-26	30.8400	30.880000	30.8100	30.8740	+0.078%	5,138	+9.766%
2026-02-25	30.7000	30.880000	30.7000	30.8500	+0.850%	8,310	+9.852%
2026-02-24	30.4200	30.670000	30.4200	30.5900	+0.164%	6,992	+10.786%
2026-02-23	30.7300	30.800000	30.2000	30.5400	-1.018%	9,141	+10.967%
2026-02-20	30.8800	30.880000	30.7850	30.8540	+0.534%	15,315	+9.838%
2026-02-19	30.6200	30.690000	30.5200	30.6900	-0.366%	7,624	+10.425%
2026-02-18	30.7662	30.860000	30.6700	30.8026	+0.649%	4,155	+10.021%
2026-02-17	30.5800	30.660000	30.5800	30.6040	+0.390%	12,413	+10.735%
2026-02-13	30.5300	30.580000	30.4000	30.4850	+0.313%	5,312	+11.167%
2026-02-12	30.7800	30.780000	30.3900	30.3900	-1.495%	13,257	+11.515%
2026-02-11	30.8400	30.855000	30.8277	30.8512	-0.608%	2,876	+9.848%
2026-02-10	31.1700	31.180000	31.0200	31.0400	-0.064%	10,791	+9.179%
2026-02-09	30.9600	31.139900	30.9600	31.0600	+0.669%	4,536	+9.109%
2026-02-06	30.4500	30.853600	30.4500	30.8536	+2.130%	2,682	+9.839%
2026-02-05	30.5700	30.570000	30.2100	30.2100	-1.468%	25,572	+12.179%
2026-02-04	30.8100	30.810000	30.5600	30.6600	-0.422%	42,120	+10.533%
2026-02-03	30.9800	31.010000	30.6000	30.7900	-0.645%	4,559	+10.066%
2026-02-02	30.8100	31.030000	30.8100	30.9900	+0.535%	13,415	+9.356%
2026-01-30	30.9600	30.960000	30.7500	30.8250	-0.789%	18,999	+9.941%
2026-01-29	31.2000	31.200000	30.5800	31.0700	-0.161%	14,055	+9.074%
2026-01-28	31.3200	31.320000	31.1200	31.1200	-0.470%	9,430	+8.899%
2026-01-27	31.1900	31.310000	31.1900	31.2670	+0.472%	2,518	+8.387%
2026-01-26	31.0000	31.200000	31.0000	31.1200	+0.436%	5,313	+8.899%
2026-01-23	31.0000	31.000000	30.9600	30.9850	-0.241%	3,787	+9.373%
2026-01-22	31.0500	31.060000	30.9800	31.0600	+0.355%	4,999	+9.109%
2026-01-21	30.7300	30.994800	30.6400	30.9500	+1.210%	12,279	+9.497%
2026-01-20	30.7000	30.820000	30.5300	30.5800	-1.767%	16,506	+10.822%
2026-01-16	31.2100	31.210000	31.0900	31.1300	+0.032%	7,063	+8.864%
2026-01-15	31.1300	31.190000	31.0800	31.1200	+0.484%	3,652	+8.899%
2026-01-14	30.8900	30.970000	30.8400	30.9700	-0.177%	6,680	+9.426%
2026-01-13	31.1100	31.110000	30.9500	31.0250	-0.417%	10,651	+9.232%
2026-01-12	31.0500	31.470000	31.0100	31.1550	+0.214%	9,005	+8.776%
2026-01-09	31.0600	31.129000	31.0600	31.0884	+0.496%	6,739	+9.009%
2026-01-08	30.8100	31.100000	30.8100	30.9350	+0.406%	6,936	+9.550%
2026-01-07	30.8800	30.970000	30.8100	30.8100	-0.613%	7,893	+9.994%
2026-01-06	30.9600	31.080000	30.9600	31.0000	+0.551%	8,577	+9.320%
2026-01-05	30.7500	30.920000	30.7400	30.8301	+1.582%	9,665	+9.923%
2026-01-02	30.2900	30.420000	30.2500	30.3500	+0.948%	12,199	+11.662%
2025-12-31	30.1400	30.215000	30.0600	30.0650	-0.622%	8,859	+12.720%
2025-12-30	30.2600	30.300000	30.0600	30.2531	-0.188%	8,349	+12.019%
2025-12-29	30.3200	30.350000	30.2300	30.3100	-0.506%	7,091	+11.809%
2025-12-26	30.3700	30.470000	30.2700	30.4640	-0.477%	5,879	+11.244%
2025-12-24	30.6290	30.650000	30.5800	30.6100	+0.361%	8,968	+10.713%
2025-12-23	30.4400	30.540000	30.4400	30.5000	+0.247%	22,789	+11.112%
2025-12-22	30.4000	30.460000	30.3601	30.4250	+0.579%	15,017	+11.386%
2025-12-19	30.2600	30.350000	30.2500	30.2500	+0.666%	4,120	+12.031%
2025-12-18	30.1000	30.180000	30.0500	30.0500	+0.434%	21,274	+12.776%
2025-12-17	30.1900	30.190000	29.9200	29.9200	-0.664%	17,541	+13.266%
2025-12-16	30.0900	30.202400	30.0400	30.1200	-0.331%	8,524	+12.514%
2025-12-15	30.4300	30.430000	30.2200	30.2200	-0.231%	35,187	+12.142%
2025-12-12	30.5600	30.560000	30.2600	30.2900	-0.656%	32,578	+11.883%
2025-12-11	30.3000	30.520000	30.3000	30.4900	+0.408%	362,135	+11.149%
2025-12-10	30.1200	30.430000	30.1100	30.3660	+0.850%	7,327	+11.603%
2025-12-09	30.2500	30.250000	30.1100	30.1100	-0.190%	15,130	+12.552%
2025-12-08	30.3200	30.320000	30.1600	30.1672	-0.471%	4,057	+12.338%
2025-12-05	30.4500	30.450000	30.3000	30.3100	-0.132%	184,603	+11.809%
2025-12-04	30.3200	30.360000	30.2900	30.3500	-0.013%	5,995	+11.662%
2025-12-03	30.1900	30.370000	30.1900	30.3540	+0.829%	3,746	+11.647%
2025-12-02	30.0600	30.170000	30.0200	30.1045	+0.305%	6,103	+12.572%
2025-12-01	29.9200	30.090000	29.9200	30.0130	-0.348%	5,974	+12.915%
2025-11-28	30.1000	30.130000	30.0900	30.1177	+0.446%	2,214	+12.523%
2025-11-26	29.9700	30.070000	29.9411	29.9840	+0.625%	15,373	+13.025%
2025-11-25	29.5400	29.810000	29.5400	29.7977	+1.193%	10,174	+13.731%
2025-11-24	29.3300	29.480000	29.3300	29.4464	+1.017%	7,909	+15.088%
2025-11-21	29.3500	29.350000	29.1500	29.1500	+0.830%	12,551	+16.258%
2025-11-20	29.1900	29.220000	28.8400	28.9100	-1.580%	27,972	+17.223%
2025-11-19	29.2501	29.419900	29.2400	29.3740	-0.122%	22,668	+15.372%
2025-11-18	29.2200	29.530000	29.2200	29.4100	-0.240%	21,848	+15.231%
2025-11-17	29.7500	29.810000	29.4200	29.4809	-1.155%	2,409	+14.953%
2025-11-14	29.8900	29.990000	29.8254	29.8254	-0.383%	9,582	+13.626%
2025-11-13	30.2700	30.270000	29.9100	29.9400	-1.370%	18,226	+13.191%
2025-11-12	30.4008	30.429900	30.3500	30.3560	-0.059%	19,935	+11.640%
2025-11-11	30.2000	30.380000	30.2000	30.3740	+0.710%	23,774	+11.573%
2025-11-10	30.2150	30.230000	30.1600	30.1600	+1.072%	10,159	+12.365%
2025-11-07	29.6100	29.850000	29.6100	29.8400	+0.101%	21,000	+13.570%
2025-11-06	29.8300	29.970000	29.8000	29.8100	-0.534%	161,754	+13.684%
2025-11-05	30.0804	30.090000	29.9700	29.9700	+0.067%	24,807	+13.077%
2025-11-04	30.0110	30.020000	29.9500	29.9500	-0.926%	7,109	+13.153%
2025-11-03	30.1200	30.300000	30.1200	30.2300	-0.099%	19,107	+12.105%
2025-10-31	30.3200	30.350000	30.1600	30.2600	+0.232%	64,140	+11.994%
2025-10-30	30.3100	30.360000	30.1100	30.1900	-0.198%	20,143	+12.253%
2025-10-29	30.4677	30.467700	30.1200	30.2500	-0.385%	17,694	+12.031%
2025-10-28	30.4000	30.460000	30.3600	30.3670	-0.141%	21,703	+11.599%
2025-10-27	30.2500	30.480000	30.2500	30.4100	+0.860%	38,463	+11.441%
2025-10-24	30.0800	30.230000	30.0800	30.1508	+0.550%	30,672	+12.399%
2025-10-23	29.8600	30.060000	29.8600	29.9860	+0.692%	12,836	+13.017%
2025-10-22	30.0000	30.000000	29.6600	29.7800	-0.866%	28,495	+13.799%
2025-10-21	29.9800	30.150000	29.9800	30.0400	+0.100%	9,439	+12.814%
2025-10-20	29.8600	30.110000	29.8300	30.0100	+1.069%	6,782	+12.927%
2025-10-17	29.5500	29.710000	29.5500	29.6926	+0.272%	3,974	+14.134%
2025-10-16	29.8500	29.850000	29.4700	29.6120	-0.341%	16,885	+14.444%
2025-10-15	29.8500	29.850000	29.6900	29.7132	+0.202%	20,123	+14.055%
2025-10-14	29.3000	29.840000	29.3000	29.6534	+0.082%	10,692	+14.285%
2025-10-13	29.4300	29.720000	29.4300	29.6290	+1.748%	8,024	+14.379%
2025-10-10	29.9300	29.933298	29.1200	29.1200	-2.873%	12,725	+16.378%
2025-10-09	30.0100	30.020000	29.9000	29.9815	-0.394%	9,823	+13.034%
2025-10-08	30.0842	30.180000	30.0401	30.1000	+0.744%	77,344	+12.589%
2025-10-07	29.8457	29.910000	29.7700	29.8777	-0.640%	37,857	+13.427%
2025-10-06	30.1100	30.180000	30.0645	30.0700	+0.267%	5,896	+12.701%
2025-10-03	30.1007	30.190000	29.9900	29.9900	-0.020%	22,543	+13.002%
2025-10-02	30.0000	30.030000	29.9600	29.9960	+0.235%	6,663	+12.979%
2025-10-01	29.8501	29.960000	29.8501	29.9257	+0.205%	9,979	+13.245%
2025-09-30	29.8801	29.880100	29.7100	29.8645	-0.165%	18,428	+13.477%
2025-09-29	29.9200	29.930000	29.8400	29.9140	+0.235%	4,726	+13.289%
2025-09-26	29.7900	29.850000	29.7866	29.8440	+0.519%	20,929	+13.555%
2025-09-25	29.5700	29.690000	29.5300	29.6900	-0.143%	120,549	+14.144%
2025-09-24	29.9400	29.940000	29.7272	29.7326	-0.417%	88,753	+13.980%
2025-09-23	30.0700	30.070000	29.8316	29.8570	-0.675%	12,517	+13.505%
2025-09-22	29.8650	30.080000	29.8650	30.0600	+0.508%	15,943	+12.739%
2025-09-19	29.8900	29.940000	29.8100	29.9081	+0.025%	14,592	+13.311%
2025-09-18	29.9000	29.940000	29.8700	29.9007	+0.922%	12,752	+13.339%
2025-09-17	29.7100	29.780000	29.5500	29.6276	+0.165%	7,769	+14.384%
2025-09-16	29.5100	29.597600	29.4700	29.5789	+0.137%	8,263	+14.573%
2025-09-15	29.5500	29.580000	29.4900	29.5384	+0.237%	6,220	+14.730%
2025-09-12	29.5600	29.560000	29.4500	29.4685	-0.437%	18,409	+15.002%
2025-09-11	29.5200	29.610000	29.5200	29.5978	+1.231%	16,110	+14.499%
2025-09-10	29.3700	29.370000	29.1651	29.2379	-0.416%	23,767	+15.909%
2025-09-09	29.2800	29.360100	29.2800	29.3601	+0.104%	11,754	+15.426%
2025-09-08	29.2900	29.350000	29.2500	29.3297	+0.341%	13,094	+15.546%
2025-09-05	29.3900	29.390000	29.1100	29.2300	-0.103%	10,284	+15.940%
2025-09-04	29.0700	29.300000	29.0700	29.2600	+0.688%	13,200	+15.821%
2025-09-03	29.0000	29.060000	28.8888	29.0600	+0.363%	9,497	+16.618%
2025-09-02	28.8900	28.960000	28.7400	28.9550	-0.559%	7,770	+17.041%
2025-08-29	29.1200	29.150000	29.0800	29.1178	-0.640%	14,979	+16.387%
2025-08-28	29.2350	29.330000	29.2300	29.3055	+0.452%	10,616	+15.641%
2025-08-27	29.2300	29.230000	29.1576	29.1735	+0.218%	4,361	+16.165%
2025-08-26	29.0818	29.110000	29.0700	29.1100	+0.059%	12,127	+16.418%
2025-08-25	29.1800	29.180000	29.0801	29.0927	-0.162%	11,699	+16.487%
2025-08-22	29.1600	29.229600	29.1300	29.1400	+1.865%	15,946	+16.298%
2025-08-21	28.6200	28.700000	28.6000	28.6065	-0.445%	20,999	+18.467%
2025-08-20	28.5800	28.770000	28.5400	28.7344	-0.054%	13,157	+17.940%
2025-08-19	28.7600	28.799500	28.7500	28.7500	-0.531%	34,937	+17.876%
2025-08-18	28.8900	28.920000	28.8700	28.9036	+0.173%	4,723	+17.249%
2025-08-15	28.9200	28.920000	28.8200	28.8538	-0.125%	7,148	+17.452%
2025-08-14	28.8200	28.930000	28.7600	28.8900	+0.069%	7,736	+17.305%
2025-08-13	28.8600	28.930000	28.8300	28.8700	+0.313%	8,620	+17.386%
2025-08-12	28.4800	28.780000	28.4800	28.7800	+1.481%	13,817	+17.753%
2025-08-11	28.4800	28.480000	28.3600	28.3600	-0.513%	14,949	+19.497%
2025-08-08	28.4700	28.550000	28.4500	28.5062	+0.486%	14,047	+18.884%
2025-08-07	28.3700	28.370000	28.2601	28.3684	-0.006%	15,879	+19.461%
2025-08-06	28.2800	28.410000	28.2800	28.3700	+0.649%	18,863	+19.455%
2025-08-05	28.3400	28.340000	28.1800	28.1872	-0.476%	10,297	+20.229%
2025-08-04	28.1600	28.349900	28.1600	28.3221	+1.603%	13,693	+19.657%
2025-08-01	27.7700	27.910000	27.7700	27.8752	-1.501%	23,941	+21.575%
2025-07-31	28.4500	28.450000	28.2600	28.3000	-0.035%	25,775	+19.750%
2025-07-30	28.4185	28.490000	28.2500	28.3100	-0.426%	252,047	+19.708%
2025-07-29	28.5900	28.590000	28.4100	28.4310	-0.242%	12,878	+19.198%
2025-07-28	28.5900	28.590000	28.4710	28.5000	-0.504%	17,181	+18.910%
2025-07-25	28.6696	28.680000	28.6300	28.6445	+0.472%	20,416	+18.310%
2025-07-24	28.6300	28.630000	28.5100	28.5100	-0.129%	8,535	+18.868%
2025-07-23	28.3800	28.560000	28.3800	28.5468	+1.070%	7,220	+18.715%
2025-07-22	28.0800	28.268000	28.0800	28.2447	+0.301%	7,912	+19.985%
2025-07-21	28.1500	28.260000	28.1400	28.1600	+0.351%	10,933	+20.346%
2025-07-18	28.0910	28.091000	28.0200	28.0614	-0.053%	5,402	+20.768%
2025-07-17	27.8000	28.080000	27.8000	28.0764	+0.797%	2,946	+20.704%
2025-07-16	27.7600	27.870000	27.6000	27.8544	+0.310%	12,164	+21.666%
2025-07-15	27.9488	27.948800	27.7684	27.7684	-0.562%	3,388	+22.043%
2025-07-14	27.8400	27.970000	27.8400	27.9252	+0.220%	2,090	+21.357%
2025-07-11	27.8800	27.960000	27.8400	27.8640	-0.747%	5,204	+21.624%
2025-07-10	28.0200	28.090000	28.0200	28.0737	+0.067%	6,240	+20.715%
2025-07-09	28.0300	28.054900	28.0100	28.0549	+0.645%	8,577	+20.796%
2025-07-08	27.9000	27.900000	27.8750	27.8750	-0.054%	6,246	+21.576%
2025-07-07	27.9900	28.010000	27.7800	27.8900	-0.496%	9,950	+21.511%
2025-07-03	27.9900	28.060000	27.9900	28.0289	+0.606%	1,334	+20.908%
2025-07-02	27.6900	27.860000	27.6900	27.8600	+0.469%	23,200	+21.641%
2025-07-01	27.7268	27.740000	27.7000	27.7300	-0.144%	1,846	+22.212%
2025-06-30	27.6700	27.770000	27.6700	27.7700	+0.616%	3,042	+22.036%
2025-06-27	27.4600	27.600000	27.4600	27.6000	+0.767%	5,193	+22.787%
2025-06-26	27.3950	27.430000	27.3900	27.3900	+0.680%	246,010	+23.729%
2025-06-25	27.1700	27.230000	27.1700	27.2051	-0.055%	1,959	+24.570%
2025-06-24	27.0500	27.227700	27.0500	27.2200	+1.378%	14,792	+24.501%
2025-06-23	26.6900	26.850000	26.4900	26.8500	+0.805%	8,399	+26.217%
2025-06-20	26.6025	26.635500	26.6025	26.6355	-0.357%	1,078	+27.234%
2025-06-18	26.7900	26.850000	26.7310	26.7310	+0.027%	9,995	+26.779%
2025-06-17	26.8300	26.830000	26.7237	26.7237	-0.770%	3,976	+26.814%
2025-06-16	26.8700	26.950000	26.8600	26.9310	+1.359%	4,591	+25.838%
2025-06-13	26.8000	26.800000	26.5700	26.5700	-1.702%	9,301	+27.547%
2025-06-12	26.9632	27.030000	26.9200	27.0300	+0.371%	4,107	+25.377%
2025-06-11	27.0400	27.070000	26.8860	26.9300	-0.300%	2,248	+25.842%
2025-06-10	26.9500	27.020000	26.9137	27.0110	+0.064%	12,175	+25.465%
2025-06-09	26.9800	27.060000	26.9800	26.9937	+0.006%	12,793	+25.545%
2025-06-06	26.9500	27.010000	26.9500	26.9920	+0.942%	8,889	+25.553%
2025-06-05	26.7350	26.871200	26.7307	26.7400	-0.054%	6,602	+26.736%
2025-06-04	26.7700	26.788100	26.7545	26.7545	+0.477%	1,298	+26.668%
2025-06-03	26.4400	26.670000	26.4400	26.6276	+0.745%	2,523	+27.271%
2025-06-02	26.4500	26.470000	26.4306	26.4306	+0.302%	3,384	+28.220%
2025-05-30	26.2200	26.380000	26.1400	26.3511	-0.034%	12,664	+28.607%
2025-05-29	26.3700	26.370000	26.2500	26.3600	+0.330%	16,156	+28.563%
2025-05-28	26.4428	26.442800	26.2733	26.2733	-0.818%	6,486	+28.988%
2025-05-27	26.3950	26.500000	26.3700	26.4900	+1.767%	10,918	+27.932%
2025-05-23	25.8500	26.090000	25.8500	26.0300	-0.236%	12,264	+30.193%
2025-05-22	26.0900	26.194000	26.0900	26.0917	+0.199%	1,639	+29.885%
2025-05-21	26.3700	26.430000	26.0300	26.0400	-1.401%	11,649	+30.143%
2025-05-20	26.4500	26.450000	26.4050	26.4100	-0.206%	3,147	+28.320%
2025-05-19	26.3400	26.469000	26.3400	26.4646	+0.148%	8,376	+28.055%
2025-05-16	26.2700	26.439900	26.2700	26.4255	+0.891%	5,864	+28.245%
2025-05-15	26.1900	26.200000	26.1400	26.1921	+0.700%	4,559	+29.387%
2025-05-14	26.0500	26.050100	25.9500	26.0100	-0.383%	37,269	+30.293%
2025-05-13	25.9438	26.180000	25.9438	26.1100	+0.889%	11,420	+29.794%
2025-05-12	25.7900	25.900000	25.7200	25.8800	+2.821%	6,050	+30.948%
2025-05-09	25.2800	25.280000	25.1400	25.1700	-0.159%	10,908	+34.642%
2025-05-08	25.2600	25.360000	25.2100	25.2100	+0.701%	12,048	+34.428%
2025-05-07	25.0500	25.050000	24.8900	25.0345	+0.253%	16,024	+35.370%
2025-05-06	25.0100	25.030000	24.9300	24.9714	-0.710%	11,017	+35.712%
2025-05-05	25.1682	25.280000	25.1500	25.1500	-0.426%	8,998	+34.749%
2025-05-02	25.1650	25.295600	25.1600	25.2577	+1.559%	2,367	+34.174%
2025-05-01	24.9800	25.090000	24.8200	24.8700	+0.201%	17,191	+36.266%
2025-04-30	24.5500	24.820000	24.3000	24.8200	+0.117%	33,437	+36.540%
2025-04-29	24.6700	24.801200	24.6700	24.7911	+0.450%	23,130	+36.699%
2025-04-28	24.7060	24.710000	24.4500	24.6800	+0.366%	3,220	+37.315%
2025-04-25	24.4500	24.612500	24.3900	24.5900	+0.163%	55,921	+37.817%
2025-04-24	24.1800	24.550000	24.1800	24.5500	+1.994%	16,492	+38.042%
2025-04-23	24.1900	24.370000	23.9850	24.0700	+1.311%	14,130	+40.795%
2025-04-22	23.7700	23.770000	23.5680	23.7585	+2.540%	7,264	+42.641%
2025-04-21	23.2587	23.258700	23.0500	23.1700	-2.071%	20,062	+46.264%
2025-04-17	23.7600	23.760000	23.6300	23.6600	+0.810%	12,778	+43.235%
2025-04-16	23.6400	23.660000	23.2900	23.4700	-1.428%	34,132	+44.394%
2025-04-15	23.9600	23.960000	23.8100	23.8100	-0.377%	37,619	+42.332%
2025-04-14	24.0200	24.020000	23.6800	23.9000	+1.057%	19,502	+41.796%
2025-04-11	23.2400	23.670000	23.0700	23.6500	+1.808%	32,469	+43.295%
2025-04-10	23.4700	23.470000	22.7200	23.2300	-3.087%	42,611	+45.886%
2025-04-09	21.9000	23.970000	21.9000	23.9700	+8.462%	43,724	+41.382%
2025-04-08	23.2300	23.230000	21.8700	22.1000	-1.219%	48,172	+53.345%
2025-04-07	21.8600	23.110000	21.8600	22.3728	-0.825%	31,571	+51.475%
2025-04-04	23.0700	23.070000	22.5588	22.5588	-5.651%	16,839	+50.227%
2025-04-03	24.0300	24.185000	23.9000	23.9100	-5.044%	8,721	+41.737%
2025-04-02	25.0100	25.210000	25.0100	25.1800	+1.084%	18,720	+34.588%
2025-04-01	24.7500	25.004500	24.7500	24.9100	+0.080%	8,128	+36.047%
2025-03-31	24.5800	24.980000	24.5600	24.8900	-0.280%	29,411	+36.156%
2025-03-28	25.0300	25.070500	24.9055	24.9600	-1.810%	9,854	+35.774%
2025-03-27	25.4400	25.580000	25.4200	25.4200	-0.196%	16,198	+33.317%
2025-03-26	25.6900	25.690000	25.4200	25.4700	-1.186%	19,504	+33.056%
2025-03-25	25.7900	25.810000	25.7000	25.7758	-0.133%	13,328	+31.477%
2025-03-24	25.7300	25.810000	25.7000	25.8100	+1.651%	9,944	+31.303%
2025-03-21	25.3087	25.580000	25.2455	25.3908	-0.396%	43,680	+33.471%
2025-03-20	25.5800	25.680000	25.4600	25.4917	-0.305%	10,630	+32.942%
2025-03-19	25.4500	25.665000	25.4000	25.5696	+1.467%	5,761	+32.537%
2025-03-18	25.3200	25.350000	25.2000	25.2000	-1.044%	33,552	+34.481%
2025-03-17	25.5316	25.531600	25.4659	25.4659	+1.035%	4,976	+33.077%
2025-03-14	24.9600	25.205000	24.9600	25.2050	+2.210%	35,255	+34.455%
2025-03-13	24.8600	24.930000	24.6600	24.6600	-1.635%	118,782	+37.426%
2025-03-12	24.9900	25.110000	24.8901	25.0700	+0.885%	23,283	+35.179%
2025-03-11	24.8000	25.041300	24.6800	24.8500	-0.481%	29,708	+36.375%
2025-03-10	25.1700	25.200000	24.8600	24.9700	-2.736%	29,096	+35.720%
2025-03-07	25.6300	25.672400	25.3300	25.6724	+0.205%	13,831	+32.007%
2025-03-06	25.8700	25.870000	25.5900	25.6200	-1.688%	10,653	+32.277%
2025-03-05	25.8000	26.110000	25.8000	26.0600	+1.598%	11,218	+30.043%
2025-03-04	25.6666	26.100000	25.5700	25.6500	-1.424%	9,123	+32.122%
2025-03-03	26.2900	26.585000	25.8692	26.0206	-1.400%	6,419	+30.240%
2025-02-28	26.0900	26.390000	26.0900	26.3900	+1.357%	8,700	+28.417%
2025-02-27	26.2600	26.260000	26.0367	26.0367	-1.103%	5,477	+30.160%
2025-02-26	26.4200	26.500000	26.3100	26.3271	+0.260%	6,835	+28.724%
2025-02-25	26.0900	26.300000	26.0900	26.2588	-0.157%	6,734	+29.059%
2025-02-24	26.3900	26.419900	26.3000	26.3000	-0.454%	7,970	+28.857%
2025-02-21	26.9450	26.945000	26.4102	26.4200	-2.136%	13,337	+28.271%
2025-02-20	26.9500	26.996600	26.9500	26.9966	-0.602%	3,422	+25.532%
2025-02-19	27.1600	27.180000	27.1600	27.1600	-0.330%	4,053	+24.777%
2025-02-18	27.2100	27.250000	27.1400	27.2500	+0.466%	9,087	+24.364%

.dark-mode .fQrB0m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQrB0m{ color: #333333; background-color: white; border: 2px solid #333333; }FFNDOne Global ETFstock NYSE ETF

FFND
One Global ETF
stock NYSE ETF