Get the Stockscreener App
41.30
0.31%
-0.1503
After Hours:
41.31
0.005
+0.01%
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 17, 2026, is $41.30.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $41.62, occurred on August 13, 2026.
- 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 51.41% to $41.30 now.
- The 52-week high stock price for ONOF is $41.62, representing a 0.75% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ONOF is $35.16, indicating a -14.88% decrease from the current share price, occurred on August 21, 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 17, 2026 | $41.36 | $41.30 | $0.055 | 3,359.0 | -0.36% |
| Aug 14, 2026 | $41.48 | $41.39 | $0.0931 | 7,230.0 | -0.18% |
| Aug 13, 2026 | $41.62 | $41.45 | $0.1711 | 1,631.0 | +0.69% |
| Aug 12, 2026 | $41.30 | $41.18 | $0.12 | 1,888.0 | +0.29% |
| Aug 11, 2026 | $41.15 | $41.09 | $0.06 | 5,223.0 | -0.27% |
| Aug 10, 2026 | $41.25 | $41.19 | $0.0593 | 998.0 | -0.07% |
| Aug 07, 2026 | $41.30 | $41.16 | $0.14 | 3,264.0 | +0.69% |
| Aug 06, 2026 | $41.17 | $40.98 | $0.1849 | 4,192.0 | -0.30% |
| Aug 05, 2026 | $41.31 | $41.07 | $0.24 | 2,694.0 | -0.09% |
| Aug 04, 2026 | $41.29 | $40.62 | $0.67 | 11,136.0 | +1.78% |
| Aug 03, 2026 | $40.45 | $40.31 | $0.13 | 8,155.0 | +1.45% |
| Jul 31, 2026 | $39.93 | $39.36 | $0.57 | 16,247.0 | +0.74% |
| Jul 30, 2026 | $39.62 | $39.20 | $0.42 | 11,482.0 | +1.69% |
| Jul 29, 2026 | $39.52 | $38.90 | $0.6222 | 24,972.0 | -1.52% |
| Jul 28, 2026 | $39.59 | $39.41 | $0.18 | 10,079.0 | +0.27% |
| Jul 27, 2026 | $39.39 | $39.23 | $0.1591 | 9,104.0 | +0.07% |
| Jul 24, 2026 | $39.60 | $39.29 | $0.315 | 14,760.0 | +0.03% |
| Jul 23, 2026 | $39.40 | $39.23 | $0.17 | 8,838.0 | -1.33% |
| Jul 22, 2026 | $39.98 | $39.82 | $0.16 | 8,812.0 | -0.10% |
| Jul 21, 2026 | $39.99 | $39.74 | $0.25 | 26,910.0 | +0.86% |
| Jul 20, 2026 | $39.87 | $39.58 | $0.2859 | 15,089.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $41.62 | $40.31 | $1.30 | 53,129.0 | +3.65% |
| Jul, 2026 | $40.31 | $38.79 | $1.52 | 193,051.0 | -0.23% |
| Jun, 2026 | $40.71 | $38.58 | $2.13 | 183,678.0 | -1.33% |
| May, 2026 | $40.57 | $38.25 | $2.32 | 435,146.0 | +5.38% |
| Apr, 2026 | $38.41 | $36.00 | $2.41 | 192,273.0 | +5.98% |
| Mar, 2026 | $37.87 | $35.68 | $2.19 | 400,351.0 | -3.82% |
| Feb, 2026 | $39.93 | $36.86 | $3.07 | 241,847.0 | -0.93% |
| Jan, 2026 | $38.36 | $37.32 | $1.04 | 119,113.0 | +1.09% |
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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):