Get the Stockscreener App
34.50
1.55%
-0.5426
After Hours:
34.60
0.1014
+0.29%
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 August 01, 2025, is $34.50.
- 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 26.46% to $34.50 now.
- The 52-week high stock price for ONOF is $36.89, representing a 6.93% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -17.10% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $34.59 | $34.50 | $0.0964 | 769.0 | -1.55% |
| Jul 31, 2025 | $35.42 | $35.04 | $0.3788 | 2,070.0 | -0.33% |
| Jul 30, 2025 | $35.35 | $35.07 | $0.28 | 5,528.0 | -0.13% |
| Jul 29, 2025 | $35.28 | $35.20 | $0.079 | 969.0 | -0.31% |
| Jul 28, 2025 | $35.37 | $35.24 | $0.13 | 4,955.0 | -0.00% |
| Jul 25, 2025 | $35.37 | $35.23 | $0.14 | 5,332.0 | +0.30% |
| Jul 24, 2025 | $35.25 | $35.20 | $0.0525 | 3,484.0 | +0.25% |
| Jul 23, 2025 | $35.13 | $35.10 | $0.025 | 3,866.0 | +0.65% |
| Jul 22, 2025 | $34.89 | $34.74 | $0.15 | 3,497.0 | +0.17% |
| Jul 21, 2025 | $35.01 | $34.83 | $0.18 | 7,473.0 | +0.13% |
| Jul 18, 2025 | $34.88 | $34.78 | $0.10 | 5,038.0 | -0.08% |
| Jul 17, 2025 | $34.85 | $34.75 | $0.10 | 13,439.0 | +0.56% |
| Jul 16, 2025 | $34.73 | $34.50 | $0.23 | 13,186.0 | +0.21% |
| Jul 15, 2025 | $34.73 | $34.55 | $0.18 | 5,548.0 | -0.20% |
| Jul 14, 2025 | $34.68 | $34.47 | $0.2095 | 8,832.0 | +0.23% |
| Jul 11, 2025 | $34.59 | $34.46 | $0.13 | 5,579.0 | -0.33% |
| Jul 10, 2025 | $34.71 | $34.63 | $0.0782 | 13,487.0 | +0.17% |
| Jul 09, 2025 | $34.60 | $34.50 | $0.0975 | 1,996.0 | +0.61% |
| Jul 08, 2025 | $34.41 | $34.35 | $0.06 | 4,066.0 | -0.08% |
| Jul 07, 2025 | $34.71 | $34.29 | $0.42 | 4,374.0 | -0.76% |
| Jul 03, 2025 | $34.68 | $34.59 | $0.088 | 535.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $34.59 | $34.50 | $0.0964 | 769.0 | +0.00% |
| Jul, 2025 | $35.42 | $34.19 | $1.23 | 126,564.0 | +0.53% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):