Get the Stockscreener App
37.96
0.02%
-0.0082
After Hours:
37.96
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 November 03, 2025, is $37.96.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $38.27, occurred on October 28, 2025.
- 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 39.15% to $37.96 now.
- The 52-week high stock price for ONOF is $38.27, representing a 0.82% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -24.66% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $38.01 | $37.93 | $0.075 | 7,157.0 | -0.02% |
| Oct 31, 2025 | $38.10 | $37.92 | $0.18 | 15,229.0 | +0.47% |
| Oct 30, 2025 | $37.98 | $37.79 | $0.185 | 7,964.0 | -1.05% |
| Oct 29, 2025 | $38.19 | $38.05 | $0.1445 | 3,619.0 | -0.07% |
| Oct 28, 2025 | $38.27 | $38.13 | $0.1426 | 2,287.0 | +0.25% |
| Oct 27, 2025 | $38.12 | $38.00 | $0.1206 | 4,961.0 | +1.20% |
| Oct 24, 2025 | $37.75 | $37.61 | $0.14 | 7,170.0 | +0.83% |
| Oct 23, 2025 | $37.39 | $37.12 | $0.27 | 2,737.0 | +0.65% |
| Oct 22, 2025 | $37.37 | $36.98 | $0.39 | 5,026.0 | -0.64% |
| Oct 21, 2025 | $37.38 | $37.30 | $0.08 | 4,239.0 | +0.05% |
| Oct 20, 2025 | $37.35 | $37.18 | $0.175 | 1,753.0 | +1.09% |
| Oct 17, 2025 | $36.99 | $36.68 | $0.3069 | 1,851.0 | +0.54% |
| Oct 16, 2025 | $37.17 | $36.54 | $0.63 | 3,486.0 | -0.56% |
| Oct 15, 2025 | $37.26 | $36.94 | $0.32 | 18,305.0 | +0.31% |
| Oct 14, 2025 | $37.02 | $36.40 | $0.625 | 5,382.0 | -0.18% |
| Oct 13, 2025 | $36.95 | $36.86 | $0.0895 | 7,462.0 | +1.55% |
| Oct 10, 2025 | $37.28 | $36.34 | $0.9425 | 1,773.0 | -2.63% |
| Oct 09, 2025 | $37.44 | $37.23 | $0.2073 | 1,715.0 | -0.30% |
| Oct 08, 2025 | $37.43 | $37.35 | $0.0783 | 8,868.0 | +0.71% |
| Oct 07, 2025 | $37.22 | $37.16 | $0.058 | 4,783.0 | -0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $38.01 | $37.93 | $0.075 | 14,314.0 | -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% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.01 | $28.45 | $1.56 | 288,692.0 | +3.66% |
| Nov, 2023 | $28.64 | $27.85 | $0.7901 | 194,434.0 | +2.44% |
| Oct, 2023 | $29.35 | $27.28 | $2.07 | 282,162.0 | +0.00% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):