loading

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 22, 2025, is $35.71.
  • 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 30.90% to $35.71 now.
  • The 52-week high stock price for ONOF is $36.89, representing a 3.30% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for ONOF is $28.60, indicating a -19.91% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ONOF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $35.81 $35.71 $0.10 11,051.0 +1.43%
Aug 21, 2025 $35.25 $35.16 $0.09 18,640.0 -0.41%
Aug 20, 2025 $35.35 $35.22 $0.132 1,922.0 -0.15%
Aug 19, 2025 $35.53 $35.36 $0.1702 4,065.0 -0.75%
Aug 18, 2025 $35.68 $35.61 $0.0661 1,705.0 +0.13%
Aug 15, 2025 $35.79 $35.60 $0.19 2,208.0 -0.37%
Aug 14, 2025 $35.76 $35.68 $0.0821 1,733.0 +0.15%
Aug 13, 2025 $35.71 $35.66 $0.05 4,206.0 +0.20%
Aug 12, 2025 $35.64 $35.43 $0.2092 6,717.0 +1.18%
Aug 11, 2025 $35.39 $35.22 $0.1673 2,099.0 -0.31%
Aug 08, 2025 $35.35 $35.22 $0.1327 1,587.0 +0.83%
Aug 07, 2025 $35.21 $34.92 $0.29 18,771.0 -0.15%
Aug 06, 2025 $35.12 $34.89 $0.23 5,471.0 +0.71%
Aug 05, 2025 $35.10 $34.83 $0.27 8,387.0 -0.56%
Aug 04, 2025 $35.04 $34.85 $0.19 6,158.0 +1.57%
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%

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 $35.81 $34.50 $1.31 106,540.0 +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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):