Get the Stockscreener App
31.97
0.48%
0.1539
After Hours:
31.97
0.0011
+0.00%
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 May 26, 2026, is $31.97.
- One Global Etf all-time high stock price is $31.91, occurred on May 14, 2026.
- 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 $31.97 now.
- The 52-week high stock price for FFND is $31.91, representing a -0.18% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for FFND is $26.14, indicating a -18.23% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $31.97 | $31.91 | $0.0589 | 26,070.0 | +0.48% |
| May 22, 2026 | $31.91 | $31.77 | $0.14 | 15,096.0 | -0.08% |
| May 21, 2026 | $31.84 | $31.38 | $0.46 | 6,794.0 | +0.58% |
| May 20, 2026 | $31.69 | $31.35 | $0.34 | 9,271.0 | +1.33% |
| May 19, 2026 | $31.34 | $31.24 | $0.1008 | 1,998.0 | -0.74% |
| May 18, 2026 | $31.53 | $31.44 | $0.09 | 727.0 | +0.46% |
| May 15, 2026 | $31.45 | $31.33 | $0.1227 | 9,431.0 | -1.83% |
| May 14, 2026 | $31.91 | $31.82 | $0.09 | 5,472.0 | +0.68% |
| May 13, 2026 | $31.73 | $31.60 | $0.135 | 1,196.0 | +0.46% |
| May 12, 2026 | $31.55 | $31.43 | $0.12 | 1,967.0 | +0.09% |
| May 11, 2026 | $31.57 | $31.51 | $0.06 | 1,650.0 | -0.07% |
| May 08, 2026 | $31.55 | $31.54 | $0.015 | 3,927.0 | +0.16% |
| May 07, 2026 | $31.54 | $31.46 | $0.08 | 10,700.0 | -0.96% |
| May 06, 2026 | $31.83 | $31.55 | $0.28 | 12,877.0 | +1.92% |
| May 05, 2026 | $31.27 | $31.19 | $0.08 | 5,292.0 | +0.07% |
| May 04, 2026 | $31.20 | $31.13 | $0.0649 | 1,001.0 | -0.60% |
| May 01, 2026 | $31.46 | $31.37 | $0.0946 | 9,396.0 | +0.02% |
| Apr 30, 2026 | $31.36 | $31.08 | $0.28 | 3,981.0 | +1.52% |
| Apr 29, 2026 | $30.90 | $30.81 | $0.0899 | 11,873.0 | -0.20% |
| Apr 28, 2026 | $30.99 | $30.84 | $0.15 | 12,288.0 | -1.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.97 | $31.13 | $0.8388 | 148,935.0 | +1.94% |
| Apr, 2026 | $31.61 | $28.62 | $2.99 | 224,296.0 | +8.79% |
| Mar, 2026 | $30.75 | $27.87 | $2.88 | 206,588.0 | -6.16% |
| Feb, 2026 | $31.18 | $30.20 | $0.98 | 195,550.0 | -0.34% |
| Jan, 2026 | $31.47 | $30.25 | $1.22 | 176,946.0 | +2.53% |
One Global Etf Stock (FFND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.65 | $29.92 | $0.73 | 782,386.0 | +0.45% |
| 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% |
0.58%
Cap:
|
Volume (24h):