Get the Stockscreener App
38.22
0.50%
0.1918
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 January 09, 2026, is $38.22.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $38.49, occurred on December 26, 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 40.10% to $38.22 now.
- The 52-week high stock price for ONOF is $38.49, representing a 0.71% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -25.17% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $38.17 | $38.15 | $0.0241 | 704.0 | +0.38% |
| Jan 08, 2026 | $38.03 | $37.85 | $0.1782 | 9,242.0 | -0.03% |
| Jan 07, 2026 | $38.30 | $38.04 | $0.2605 | 13,442.0 | -0.42% |
| Jan 06, 2026 | $38.20 | $37.98 | $0.22 | 4,005.0 | +0.76% |
| Jan 05, 2026 | $38.00 | $37.91 | $0.09 | 5,499.0 | +0.69% |
| Jan 02, 2026 | $37.75 | $37.55 | $0.20 | 3,763.0 | +0.05% |
| Dec 31, 2025 | $37.81 | $37.63 | $0.18 | 4,855.0 | -0.63% |
| Dec 30, 2025 | $37.92 | $37.87 | $0.0537 | 1,568.0 | -1.05% |
| Dec 29, 2025 | $38.30 | $38.24 | $0.0597 | 3,534.0 | -0.39% |
| Dec 26, 2025 | $38.49 | $38.39 | $0.10 | 2,475.0 | -0.02% |
| Dec 24, 2025 | $38.44 | $38.32 | $0.115 | 3,214.0 | +0.31% |
| Dec 23, 2025 | $38.31 | $38.09 | $0.225 | 16,443.0 | +0.51% |
| Dec 22, 2025 | $38.14 | $38.10 | $0.04 | 3,023.0 | +0.67% |
| Dec 19, 2025 | $37.91 | $37.86 | $0.0501 | 14,176.0 | +0.75% |
| Dec 18, 2025 | $37.75 | $37.50 | $0.25 | 10,513.0 | +0.86% |
| Dec 17, 2025 | $37.62 | $37.25 | $0.37 | 10,252.0 | -1.01% |
| Dec 16, 2025 | $37.74 | $37.58 | $0.16 | 8,129.0 | -0.42% |
| Dec 15, 2025 | $37.80 | $37.69 | $0.11 | 4,486.0 | -0.13% |
| Dec 12, 2025 | $38.21 | $37.71 | $0.50 | 10,104.0 | -1.10% |
| Dec 11, 2025 | $38.27 | $37.94 | $0.33 | 12,969.0 | +0.21% |
| Dec 10, 2025 | $38.23 | $37.86 | $0.37 | 12,275.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $38.30 | $37.55 | $0.75 | 36,655.0 | +1.45% |
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% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):