Get the Stockscreener App
30.25
0.34%
-0.1022
One Global Etf Stock (FFND) Price History
The historical daily chart and data for One Global Etf stock (FFND), show that the latest closing stock price as of December 04, 2025, is $30.25.
- One Global Etf all-time high stock price is $30.48, occurred on October 27, 2025.
- The lowest One Global Etf stock price recorded was $0.00 on May 07, 2024. Since then, One Global Etf's stock price has risen over to $30.25 now.
- The 52-week high stock price for FFND is $30.48, representing a 0.75% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for FFND is $21.86, indicating a -27.74% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FFND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $30.36 | $30.29 | $0.07 | 5,995.0 | -0.01% |
| Dec 03, 2025 | $30.37 | $30.19 | $0.18 | 3,746.0 | +0.83% |
| Dec 02, 2025 | $30.17 | $30.02 | $0.15 | 6,103.0 | +0.30% |
| Dec 01, 2025 | $30.09 | $29.92 | $0.17 | 5,974.0 | -0.35% |
| Nov 28, 2025 | $30.13 | $30.09 | $0.04 | 2,214.0 | +0.45% |
| Nov 26, 2025 | $30.07 | $29.94 | $0.1289 | 15,373.0 | +0.63% |
| Nov 25, 2025 | $29.81 | $29.54 | $0.27 | 10,174.0 | +1.19% |
| Nov 24, 2025 | $29.48 | $29.33 | $0.15 | 7,909.0 | +1.02% |
| Nov 21, 2025 | $29.35 | $29.15 | $0.20 | 12,551.0 | +0.83% |
| Nov 20, 2025 | $29.22 | $28.84 | $0.38 | 27,972.0 | -1.58% |
| Nov 19, 2025 | $29.42 | $29.24 | $0.1799 | 22,668.0 | -0.12% |
| Nov 18, 2025 | $29.53 | $29.22 | $0.31 | 21,848.0 | -0.24% |
| Nov 17, 2025 | $29.81 | $29.42 | $0.39 | 2,409.0 | -1.16% |
| Nov 14, 2025 | $29.99 | $29.83 | $0.1646 | 9,582.0 | -0.38% |
| Nov 13, 2025 | $30.27 | $29.91 | $0.36 | 18,226.0 | -1.37% |
| Nov 12, 2025 | $30.43 | $30.35 | $0.0799 | 19,935.0 | -0.06% |
| Nov 11, 2025 | $30.38 | $30.20 | $0.18 | 23,774.0 | +0.71% |
| Nov 10, 2025 | $30.23 | $30.16 | $0.07 | 10,159.0 | +1.07% |
| Nov 07, 2025 | $29.85 | $29.61 | $0.24 | 21,000.0 | +0.10% |
| Nov 06, 2025 | $29.97 | $29.80 | $0.17 | 161,754.0 | -0.53% |
| Nov 05, 2025 | $30.09 | $29.97 | $0.12 | 24,807.0 | +0.07% |
One Global Etf Stock (FFND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of One Global Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of One Global Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
One Global Etf Stock (FFND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.37 | $29.92 | $0.45 | 27,813.0 | +0.77% |
| Nov, 2025 | $30.43 | $28.84 | $1.59 | 438,571.0 | -0.47% |
| Oct, 2025 | $30.48 | $29.12 | $1.36 | 492,745.0 | +1.32% |
| Sep, 2025 | $30.08 | $28.74 | $1.34 | 453,324.0 | +2.56% |
| Aug, 2025 | $29.33 | $27.77 | $1.56 | 292,443.0 | +2.89% |
| Jul, 2025 | $28.68 | $27.60 | $1.08 | 451,090.0 | +1.91% |
| Jun, 2025 | $27.77 | $26.43 | $1.34 | 362,334.0 | +5.38% |
| May, 2025 | $26.50 | $24.82 | $1.68 | 220,071.0 | +6.17% |
| Apr, 2025 | $25.21 | $21.86 | $3.35 | 528,516.0 | -0.28% |
| Mar, 2025 | $26.59 | $24.56 | $2.03 | 478,462.0 | -5.68% |
| Feb, 2025 | $27.25 | $26.04 | $1.21 | 213,871.0 | -1.58% |
| Jan, 2025 | $27.12 | $25.19 | $1.93 | 2,186,954.0 | +5.79% |
One Global Etf Stock (FFND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.78 | $25.35 | $1.43 | 42,093.0 | -2.07% |
| Nov, 2024 | $26.33 | $24.09 | $2.24 | 28,544.0 | +8.68% |
| Oct, 2024 | $24.63 | $23.37 | $1.26 | 25,852.0 | +1.52% |
| Sep, 2024 | $23.74 | $21.68 | $2.06 | 19,179.0 | +2.13% |
| Aug, 2024 | $23.41 | $20.87 | $2.54 | 19,355.0 | +0.41% |
| Jul, 2024 | $24.54 | $22.58 | $1.96 | 94,837.0 | -1.82% |
| Jun, 2024 | $23.75 | $22.78 | $0.9662 | 19,710.0 | +2.47% |
| May, 2024 | $23.24 | $21.83 | $1.41 | 38,322.0 | +4.84% |
| Apr, 2024 | $23.04 | $20.99 | $2.05 | 45,398.0 | -4.59% |
| Mar, 2024 | $23.01 | $21.99 | $1.02 | 49,703.0 | +3.27% |
| Feb, 2024 | $22.16 | $20.06 | $2.10 | 82,463.0 | +11.05% |
| Jan, 2024 | $20.56 | $19.81 | $0.7469 | 40,444.0 | -2.33% |
One Global Etf Stock (FFND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.70 | $18.92 | $1.78 | 41,021.0 | +7.10% |
| Nov, 2023 | $19.11 | $17.25 | $1.86 | 28,610.0 | +10.44% |
| Oct, 2023 | $18.95 | $17.02 | $1.94 | 48,792.0 | +0.00% |
0.32%
Cap:
|
Volume (24h):