Get the Stockscreener App
36.90
1.55%
0.564
After Hours:
36.90
-0.0015
-0.00%
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 October 13, 2025, is $36.90.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $37.44, occurred on October 09, 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 35.27% to $36.90 now.
- The 52-week high stock price for ONOF is $37.44, representing a 1.45% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -22.50% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 06, 2025 | $37.40 | $36.65 | $0.7507 | 1,880.0 | +0.42% |
| Oct 03, 2025 | $37.39 | $37.21 | $0.1759 | 2,004.0 | -0.00% |
| Oct 02, 2025 | $37.32 | $37.12 | $0.1988 | 3,152.0 | +0.06% |
| Oct 01, 2025 | $37.20 | $36.99 | $0.209 | 907.0 | +0.32% |
| Sep 30, 2025 | $37.07 | $36.81 | $0.2617 | 9,671.0 | +0.49% |
| Sep 29, 2025 | $36.99 | $36.89 | $0.10 | 4,848.0 | +0.19% |
| Sep 26, 2025 | $36.82 | $36.63 | $0.1901 | 435.0 | +0.58% |
| Sep 25, 2025 | $36.63 | $36.59 | $0.04 | 688.0 | -0.44% |
| Sep 24, 2025 | $36.81 | $36.74 | $0.0677 | 5,282.0 | -0.33% |
| Sep 23, 2025 | $37.15 | $36.85 | $0.30 | 9,176.0 | -0.57% |
| Sep 22, 2025 | $37.15 | $36.95 | $0.205 | 4,086.0 | +0.32% |
| Sep 19, 2025 | $36.98 | $36.86 | $0.1199 | 2,363.0 | +0.63% |
| Sep 18, 2025 | $36.84 | $36.69 | $0.15 | 5,198.0 | +0.53% |
| Sep 17, 2025 | $36.63 | $36.35 | $0.28 | 11,043.0 | -0.10% |
| Sep 16, 2025 | $36.66 | $36.59 | $0.065 | 11,681.0 | -0.27% |
| Sep 15, 2025 | $36.69 | $36.58 | $0.1099 | 7,374.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $37.44 | $36.34 | $1.10 | 40,006.0 | -0.46% |
| 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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):