One Global ETF (FFND)
AMEX: FFND
· Real-Time Price · USD
29.93
0.09 (0.29%)
At close: Sep 29, 2025, 3:59 PM
29.91
-0.05%
After-hours: Sep 29, 2025, 04:04 PM EDT
FFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.92 | 29.93 | 29.84 | 29.91 | 29.93 | 0.23% | 4,726 |
| Sep 26, 2025 | 29.79 | 29.85 | 29.79 | 29.84 | 29.84 | 0.51% | 20,929 |
| Sep 25, 2025 | 29.57 | 29.69 | 29.53 | 29.69 | 29.69 | -0.13% | 120,549 |
| Sep 24, 2025 | 29.94 | 29.94 | 29.73 | 29.73 | 29.73 | -0.44% | 88,800 |
| Sep 23, 2025 | 30.07 | 30.07 | 29.83 | 29.86 | 29.86 | -0.67% | 12,517 |
| Sep 22, 2025 | 29.87 | 30.08 | 29.87 | 30.06 | 30.06 | 0.50% | 15,943 |
| Sep 19, 2025 | 29.89 | 29.94 | 29.81 | 29.91 | 29.91 | 0.03% | 14,600 |
| Sep 18, 2025 | 29.90 | 29.94 | 29.87 | 29.90 | 29.90 | 0.91% | 12,800 |
| Sep 17, 2025 | 29.71 | 29.78 | 29.55 | 29.63 | 29.63 | 0.17% | 7,800 |
| Sep 16, 2025 | 29.51 | 29.60 | 29.47 | 29.58 | 29.58 | 0.14% | 8,300 |
| Sep 15, 2025 | 29.55 | 29.58 | 29.49 | 29.54 | 29.54 | 0.24% | 6,220 |
| Sep 12, 2025 | 29.56 | 29.56 | 29.45 | 29.47 | 29.47 | -0.44% | 18,409 |
| Sep 11, 2025 | 29.52 | 29.61 | 29.52 | 29.60 | 29.60 | 1.23% | 16,110 |
| Sep 10, 2025 | 29.37 | 29.37 | 29.17 | 29.24 | 29.24 | -0.41% | 23,800 |
| Sep 9, 2025 | 29.28 | 29.36 | 29.28 | 29.36 | 29.36 | 0.10% | 11,800 |
| Sep 8, 2025 | 29.29 | 29.35 | 29.25 | 29.33 | 29.33 | 0.34% | 13,100 |
| Sep 5, 2025 | 29.39 | 29.39 | 29.11 | 29.23 | 29.23 | -0.10% | 10,300 |
| Sep 4, 2025 | 29.07 | 29.30 | 29.07 | 29.26 | 29.26 | 0.69% | 13,200 |
| Sep 3, 2025 | 29.00 | 29.06 | 28.89 | 29.06 | 29.06 | 0.35% | 9,500 |
| Sep 2, 2025 | 28.89 | 28.96 | 28.74 | 28.96 | 28.96 | -0.55% | 7,800 |