Global X Adaptive U S Risk Management Etf (ONOF)

Overview News Price History Discussions Forecast

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 30, 2025, is $32.74.

Global X Adaptive U S Risk Management Etf all-time high stock price is $36.89, occurred on February 19, 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 20.01% to $32.74 now.
The 52-week high stock price for ONOF is $36.89, representing a 12.68% increase from the current share price, occurred on February 19, 2025.
The 52-week low stock price for ONOF is $28.60, indicating a -12.65% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 30, 2025	$32.74	$32.74	$0.00	456.0	-0.03%
May 29, 2025	$32.87	$32.72	$0.1566	3,784.0	+0.31%
May 28, 2025	$32.77	$32.65	$0.1239	625.0	-0.62%
May 27, 2025	$32.85	$32.65	$0.20	5,913.0	+2.11%
May 23, 2025	$32.20	$32.02	$0.18	2,693.0	-0.68%
May 22, 2025	$32.57	$32.39	$0.18	1,197.0	-0.05%
May 21, 2025	$32.89	$32.41	$0.4838	686.0	-1.49%
May 20, 2025	$32.91	$32.79	$0.1199	4,760.0	-0.40%
May 19, 2025	$33.05	$32.90	$0.15	6,869.0	-0.00%
May 16, 2025	$33.03	$32.80	$0.23	6,487.0	+0.85%
May 15, 2025	$32.77	$32.50	$0.27	2,745.0	+0.33%
May 14, 2025	$32.65	$32.59	$0.06	27,644.0	+0.07%
May 13, 2025	$32.72	$32.62	$0.10	61,351.0	+0.77%
May 12, 2025	$32.37	$32.07	$0.30	18,049.0	+3.36%
May 09, 2025	$31.48	$31.32	$0.1628	8,569.0	-0.09%
May 08, 2025	$31.61	$31.25	$0.36	10,603.0	+0.66%
May 07, 2025	$31.23	$31.01	$0.22	2,706.0	+0.29%
May 06, 2025	$31.22	$30.98	$0.237	1,712.0	-0.67%
May 05, 2025	$31.46	$31.26	$0.2011	3,918.0	-0.51%
May 02, 2025	$31.51	$31.25	$0.2561	23,395.0	+1.35%

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
May, 2025	$33.05	$30.98	$2.07	210,429.0	+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%

VTV

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43