Get the Stockscreener App
40.13
0.67%
0.2656
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History
The historical daily chart and data for Global X Adaptive U S Risk Management Etf stock (ONOF), show that the latest closing stock price as of May 26, 2026, is $40.13.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $40.22, occurred on May 26, 2026.
- The lowest Global X Adaptive U S Risk Management Etf stock price recorded was $27.28 on October 27, 2023. Since then, Global X Adaptive U S Risk Management Etf's stock price has risen over 47.12% to $40.13 now.
- The 52-week high stock price for ONOF is $40.22, representing a 0.20% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for ONOF is $32.65, indicating a -18.66% decrease from the current share price, occurred on May 28, 2025.
The table below shows more information about ONOF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $40.22 | $40.04 | $0.1738 | 25,544.0 | +0.67% |
| May 22, 2026 | $39.90 | $39.87 | $0.0318 | 1,226.0 | +0.45% |
| May 21, 2026 | $39.77 | $39.42 | $0.3516 | 5,151.0 | +0.40% |
| May 20, 2026 | $39.63 | $39.49 | $0.14 | 306,269.0 | +0.99% |
| May 19, 2026 | $39.30 | $39.09 | $0.2098 | 5,906.0 | -0.66% |
| May 18, 2026 | $39.40 | $39.17 | $0.2323 | 5,701.0 | -0.17% |
| May 15, 2026 | $39.66 | $39.46 | $0.20 | 6,869.0 | -1.25% |
| May 14, 2026 | $40.00 | $39.68 | $0.32 | 14,345.0 | +0.76% |
| May 13, 2026 | $39.79 | $39.48 | $0.31 | 9,949.0 | +0.61% |
| May 12, 2026 | $39.43 | $39.10 | $0.3231 | 4,145.0 | -0.14% |
| May 11, 2026 | $39.62 | $39.43 | $0.19 | 3,594.0 | +0.05% |
| May 08, 2026 | $39.47 | $39.27 | $0.20 | 9,665.0 | +0.99% |
| May 07, 2026 | $39.21 | $38.95 | $0.2598 | 7,284.0 | -0.49% |
| May 06, 2026 | $39.27 | $38.93 | $0.3374 | 5,613.0 | +1.52% |
| May 05, 2026 | $38.78 | $38.55 | $0.23 | 2,885.0 | +0.82% |
| May 04, 2026 | $38.59 | $38.25 | $0.3399 | 10,808.0 | -0.44% |
| May 01, 2026 | $38.54 | $38.54 | $0.00 | 317.0 | +0.32% |
| Apr 30, 2026 | $38.41 | $37.94 | $0.4718 | 9,674.0 | +1.17% |
| Apr 29, 2026 | $37.97 | $37.84 | $0.13 | 6,374.0 | -0.10% |
| Apr 28, 2026 | $38.01 | $37.98 | $0.0322 | 4,700.0 | -0.55% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Adaptive U S Risk Management Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Adaptive U S Risk Management Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $40.22 | $38.25 | $1.97 | 450,815.0 | +4.48% |
| Apr, 2026 | $38.41 | $36.00 | $2.41 | 192,273.0 | +5.98% |
| Mar, 2026 | $37.87 | $35.68 | $2.19 | 400,351.0 | -3.82% |
| Feb, 2026 | $39.93 | $36.86 | $3.07 | 241,847.0 | -0.93% |
| Jan, 2026 | $38.36 | $37.32 | $1.04 | 119,113.0 | +1.09% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.49 | $37.25 | $1.24 | 138,005.0 | -0.24% |
| Nov, 2025 | $38.01 | $36.17 | $1.84 | 138,843.0 | -0.02% |
| Oct, 2025 | $38.27 | $36.34 | $1.94 | 116,553.0 | +2.42% |
| Sep, 2025 | $37.15 | $35.36 | $1.79 | 156,146.0 | +3.81% |
| Aug, 2025 | $36.00 | $34.50 | $1.50 | 112,495.0 | +1.91% |
| Jul, 2025 | $35.42 | $34.19 | $1.23 | 125,795.0 | +2.11% |
| Jun, 2025 | $34.32 | $32.85 | $1.47 | 148,584.0 | +4.81% |
| May, 2025 | $33.05 | $30.98 | $2.07 | 209,973.0 | +6.21% |
| Apr, 2025 | $32.78 | $28.60 | $4.18 | 172,034.0 | -4.87% |
| Mar, 2025 | $35.66 | $32.06 | $3.60 | 159,864.0 | -8.67% |
| Feb, 2025 | $36.89 | $34.84 | $2.05 | 184,189.0 | -1.84% |
| Jan, 2025 | $36.60 | $34.65 | $1.95 | 162,550.0 | +3.13% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.66 | $33.30 | $3.36 | 95,030.0 | -2.44% |
| Nov, 2024 | $36.20 | $34.04 | $2.16 | 90,599.0 | +6.13% |
| Oct, 2024 | $35.11 | $33.84 | $1.27 | 105,613.0 | -0.68% |
| Sep, 2024 | $34.31 | $32.13 | $2.17 | 96,657.0 | +2.14% |
| Aug, 2024 | $34.23 | $32.10 | $2.13 | 285,146.0 | -2.14% |
| Jul, 2024 | $35.28 | $33.56 | $1.72 | 210,312.0 | +0.86% |
| Jun, 2024 | $34.35 | $32.81 | $1.54 | 124,723.0 | +3.57% |
| May, 2024 | $33.24 | $31.31 | $1.93 | 247,525.0 | +4.48% |
| Apr, 2024 | $32.74 | $30.81 | $1.93 | 176,862.0 | -3.97% |
| Mar, 2024 | $32.80 | $31.53 | $1.27 | 129,619.0 | +3.07% |
| Feb, 2024 | $31.78 | $30.27 | $1.51 | 114,449.0 | +5.35% |
| Jan, 2024 | $30.68 | $29.11 | $1.57 | 153,307.0 | +1.84% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):