Stockscreener 앱 받기
35.33
0.83%
0.2909
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $35.35 | $35.22 | $0.1327 | 1,587.0 | +0.83% |
| 2025-08-07 | $35.21 | $34.92 | $0.29 | 18,771.0 | -0.15% |
| 2025-08-06 | $35.12 | $34.89 | $0.23 | 5,471.0 | +0.71% |
| 2025-08-05 | $35.10 | $34.83 | $0.27 | 8,387.0 | -0.56% |
| 2025-08-04 | $35.04 | $34.85 | $0.19 | 6,158.0 | +1.57% |
| 2025-08-01 | $34.59 | $34.50 | $0.0964 | 769.0 | -1.55% |
| 2025-07-31 | $35.42 | $35.04 | $0.3788 | 2,070.0 | -0.33% |
| 2025-07-30 | $35.35 | $35.07 | $0.28 | 5,528.0 | -0.13% |
| 2025-07-29 | $35.28 | $35.20 | $0.079 | 969.0 | -0.31% |
| 2025-07-28 | $35.37 | $35.24 | $0.13 | 4,955.0 | -0.00% |
| 2025-07-25 | $35.37 | $35.23 | $0.14 | 5,332.0 | +0.30% |
| 2025-07-24 | $35.25 | $35.20 | $0.0525 | 3,484.0 | +0.25% |
| 2025-07-23 | $35.13 | $35.10 | $0.025 | 3,866.0 | +0.65% |
| 2025-07-22 | $34.89 | $34.74 | $0.15 | 3,497.0 | +0.17% |
| 2025-07-21 | $35.01 | $34.83 | $0.18 | 7,473.0 | +0.13% |
| 2025-07-18 | $34.88 | $34.78 | $0.10 | 5,038.0 | -0.08% |
| 2025-07-17 | $34.85 | $34.75 | $0.10 | 13,439.0 | +0.56% |
| 2025-07-16 | $34.73 | $34.50 | $0.23 | 13,186.0 | +0.21% |
| 2025-07-15 | $34.73 | $34.55 | $0.18 | 5,548.0 | -0.20% |
| 2025-07-14 | $34.68 | $34.47 | $0.2095 | 8,832.0 | +0.23% |
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 연도별 가격 이력
이 심층 분석에서는 Global X Adaptive U S Risk Management Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Adaptive U S Risk Management Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $35.35 | $34.50 | $0.8541 | 42,730.0 | +0.83% |
| 2025-07 | $35.42 | $34.19 | $1.23 | 125,795.0 | +2.11% |
| 2025-06 | $34.32 | $32.85 | $1.47 | 148,584.0 | +4.81% |
| 2025-05 | $33.05 | $30.98 | $2.07 | 209,973.0 | +6.21% |
| 2025-04 | $32.78 | $28.60 | $4.18 | 172,034.0 | -4.87% |
| 2025-03 | $35.66 | $32.06 | $3.60 | 159,864.0 | -8.67% |
| 2025-02 | $36.89 | $34.84 | $2.05 | 184,189.0 | -1.84% |
| 2025-01 | $36.60 | $34.65 | $1.95 | 162,550.0 | +3.13% |
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.66 | $33.30 | $3.36 | 95,030.0 | -2.44% |
| 2024-11 | $36.20 | $34.04 | $2.16 | 90,599.0 | +6.13% |
| 2024-10 | $35.11 | $33.84 | $1.27 | 105,613.0 | -0.68% |
| 2024-09 | $34.31 | $32.13 | $2.17 | 96,657.0 | +2.14% |
| 2024-08 | $34.23 | $32.10 | $2.13 | 285,146.0 | -2.14% |
| 2024-07 | $35.28 | $33.56 | $1.72 | 210,312.0 | +0.86% |
| 2024-06 | $34.35 | $32.81 | $1.54 | 124,723.0 | +3.57% |
| 2024-05 | $33.24 | $31.31 | $1.93 | 247,525.0 | +4.48% |
| 2024-04 | $32.74 | $30.81 | $1.93 | 176,862.0 | -3.97% |
| 2024-03 | $32.80 | $31.53 | $1.27 | 129,619.0 | +3.07% |
| 2024-02 | $31.78 | $30.27 | $1.51 | 114,449.0 | +5.35% |
| 2024-01 | $30.68 | $29.11 | $1.57 | 153,307.0 | +1.84% |
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.01 | $28.45 | $1.56 | 288,692.0 | +3.66% |
| 2023-11 | $28.64 | $27.85 | $0.7901 | 194,434.0 | +2.44% |
| 2023-10 | $29.35 | $27.28 | $2.07 | 282,162.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):