Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
35.60
+0.34 (0.96%)
At close: Dec 20, 2024, 3:38 PM
35.57
-0.03 (-0.09%)
After-hours: Dec 20, 2024, 8:00 PM EST
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.84 | 35.84 | 35.57 | 35.57 | 35.57 | 0.87% | 747 |
| Dec 19, 2024 | 35.38 | 35.42 | 35.26 | 35.26 | 35.26 | -0.21% | 6,163 |
| Dec 18, 2024 | 36.39 | 36.42 | 35.33 | 35.33 | 35.33 | -2.80% | 3,056 |
| Dec 17, 2024 | 36.36 | 36.36 | 36.20 | 36.35 | 36.35 | -0.36% | 2,872 |
| Dec 16, 2024 | 36.53 | 36.61 | 36.48 | 36.48 | 36.48 | 0.44% | 7,533 |
| Dec 13, 2024 | 36.53 | 36.53 | 36.20 | 36.32 | 36.32 | -0.03% | 2,035 |
| Dec 12, 2024 | 36.47 | 36.49 | 36.32 | 36.33 | 36.33 | -0.53% | 3,993 |
| Dec 11, 2024 | 36.47 | 36.60 | 36.47 | 36.52 | 36.52 | 0.91% | 7,063 |
| Dec 10, 2024 | 36.43 | 36.43 | 36.12 | 36.20 | 36.20 | -0.34% | 1,691 |
| Dec 9, 2024 | 36.54 | 36.62 | 36.25 | 36.32 | 36.32 | -0.73% | 6,625 |
| Dec 6, 2024 | 36.66 | 36.66 | 36.50 | 36.59 | 36.59 | 0.31% | 5,249 |
| Dec 5, 2024 | 36.57 | 36.57 | 36.45 | 36.47 | 36.47 | 0.35% | 3,698 |
| Dec 4, 2024 | 36.25 | 36.40 | 36.20 | 36.35 | 36.35 | 0.24% | 23,202 |
| Dec 3, 2024 | 36.20 | 36.26 | 36.20 | 36.26 | 36.26 | 0.11% | 2,082 |
| Dec 2, 2024 | 36.22 | 36.26 | 36.19 | 36.22 | 36.22 | 0.17% | 3,848 |
| Nov 29, 2024 | 36.06 | 36.20 | 36.06 | 36.16 | 36.16 | 0.66% | 779 |
| Nov 27, 2024 | 36.04 | 36.04 | 35.92 | 35.92 | 35.92 | -0.47% | 2,292 |
| Nov 26, 2024 | 35.99 | 36.10 | 35.99 | 36.09 | 36.09 | 0.61% | 2,783 |
| Nov 25, 2024 | 35.94 | 35.94 | 35.80 | 35.87 | 35.87 | 0.28% | 1,341 |
| Nov 22, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.40% | 216 |
| Nov 21, 2024 | 35.42 | 35.70 | 35.42 | 35.63 | 35.63 | 0.60% | 6,187 |
| Nov 20, 2024 | 35.14 | 35.42 | 35.14 | 35.42 | 35.42 | 0.01% | 5,132 |
| Nov 19, 2024 | 35.10 | 35.42 | 35.10 | 35.42 | 35.42 | 0.53% | 8,504 |
| Nov 18, 2024 | 35.11 | 35.28 | 35.11 | 35.23 | 35.23 | 0.36% | 3,795 |
| Nov 15, 2024 | 35.17 | 35.17 | 35.00 | 35.10 | 35.10 | -1.30% | 3,426 |
| Nov 14, 2024 | 35.62 | 35.71 | 35.50 | 35.56 | 35.56 | -0.58% | 5,874 |
| Nov 13, 2024 | 35.79 | 35.84 | 35.77 | 35.77 | 35.77 | -0.06% | 5,247 |
| Nov 12, 2024 | 35.87 | 35.89 | 35.78 | 35.79 | 35.79 | -0.39% | 6,095 |
| Nov 11, 2024 | 35.94 | 35.94 | 35.81 | 35.93 | 35.93 | 0.22% | 9,552 |
| Nov 8, 2024 | 35.60 | 35.93 | 35.60 | 35.85 | 35.85 | 0.59% | 9,378 |
| Nov 7, 2024 | 35.54 | 35.66 | 35.54 | 35.64 | 35.64 | 0.74% | 1,036 |
| Nov 6, 2024 | 35.13 | 35.44 | 35.13 | 35.38 | 35.38 | 2.66% | 4,821 |
| Nov 5, 2024 | 34.29 | 34.49 | 34.29 | 34.46 | 34.46 | 1.22% | 12,534 |
| Nov 4, 2024 | 34.13 | 34.13 | 34.05 | 34.05 | 34.05 | -0.33% | 1,416 |
| Nov 1, 2024 | 34.32 | 34.32 | 34.16 | 34.16 | 34.16 | 0.25% | 191 |
| Oct 31, 2024 | 34.10 | 34.14 | 34.07 | 34.07 | 34.07 | -1.69% | 4,618 |
| Oct 30, 2024 | 34.83 | 34.83 | 34.66 | 34.66 | 34.66 | -0.32% | 3,862 |
| Oct 29, 2024 | 34.76 | 34.87 | 34.76 | 34.77 | 34.77 | 0.20% | 4,072 |
| Oct 28, 2024 | 34.76 | 34.76 | 34.69 | 34.70 | 34.70 | 0.27% | 6,896 |
| Oct 25, 2024 | 34.69 | 34.84 | 34.57 | 34.61 | 34.61 | -0.04% | 10,648 |
| Oct 24, 2024 | 34.58 | 34.63 | 34.54 | 34.62 | 34.62 | 0.30% | 11,067 |
| Oct 23, 2024 | 34.70 | 34.70 | 34.43 | 34.52 | 34.52 | -1.09% | 5,505 |
| Oct 22, 2024 | 34.81 | 34.93 | 34.75 | 34.90 | 34.90 | 0.18% | 16,479 |
| Oct 21, 2024 | 34.74 | 34.87 | 34.74 | 34.84 | 34.84 | -0.37% | 3,283 |
| Oct 18, 2024 | 34.95 | 35.02 | 34.86 | 34.97 | 34.97 | 0.39% | 2,974 |
| Oct 17, 2024 | 35.11 | 35.11 | 34.81 | 34.83 | 34.83 | -0.01% | 3,537 |
| Oct 16, 2024 | 34.68 | 34.84 | 34.68 | 34.84 | 34.84 | 0.54% | 1,340 |
| Oct 15, 2024 | 34.79 | 34.84 | 34.65 | 34.65 | 34.65 | -0.91% | 734 |
| Oct 14, 2024 | 34.83 | 34.97 | 34.83 | 34.97 | 34.97 | 0.80% | 2,402 |
| Oct 11, 2024 | 34.68 | 34.73 | 34.57 | 34.69 | 34.69 | 0.62% | 6,408 |
| Oct 10, 2024 | 34.42 | 34.47 | 34.36 | 34.47 | 34.47 | -0.18% | 2,063 |
| Oct 9, 2024 | 34.41 | 34.54 | 34.41 | 34.54 | 34.54 | 0.71% | 2,446 |
| Oct 8, 2024 | 34.23 | 34.31 | 34.11 | 34.29 | 34.29 | 1.03% | 4,216 |
| Oct 7, 2024 | 34.07 | 34.22 | 33.91 | 33.94 | 33.94 | -0.90% | 2,607 |
| Oct 4, 2024 | 34.03 | 34.25 | 33.98 | 34.25 | 34.25 | 0.93% | 1,317 |
| Oct 3, 2024 | 33.85 | 33.94 | 33.84 | 33.94 | 33.94 | -0.23% | 1,195 |
| Oct 2, 2024 | 34.00 | 34.08 | 33.96 | 34.01 | 34.01 | 0.03% | 3,363 |
| Oct 1, 2024 | 34.01 | 34.09 | 33.88 | 34.00 | 34.00 | -0.89% | 4,581 |
| Sep 30, 2024 | 34.20 | 34.31 | 34.04 | 34.31 | 34.31 | 0.37% | 4,324 |
| Sep 27, 2024 | 34.29 | 34.29 | 34.10 | 34.18 | 34.18 | -0.25% | 2,779 |
| Sep 26, 2024 | 34.27 | 34.28 | 34.20 | 34.27 | 34.27 | 0.58% | 1,486 |
| Sep 25, 2024 | 34.16 | 34.17 | 34.02 | 34.07 | 34.07 | -0.16% | 7,941 |
| Sep 24, 2024 | 33.94 | 34.13 | 33.94 | 34.13 | 34.13 | 0.32% | 1,979 |
| Sep 23, 2024 | 33.98 | 34.02 | 33.98 | 34.02 | 34.02 | 0.16% | 1,259 |
| Sep 20, 2024 | 33.93 | 33.97 | 33.93 | 33.97 | 33.97 | 0.02% | 1,166 |
| Sep 19, 2024 | 33.91 | 34.08 | 33.91 | 33.96 | 33.96 | 1.47% | 13,203 |
| Sep 18, 2024 | 33.66 | 33.72 | 33.47 | 33.47 | 33.47 | -0.18% | 621 |
| Sep 17, 2024 | 33.57 | 33.57 | 33.41 | 33.53 | 33.53 | -0.04% | 8,699 |
| Sep 16, 2024 | 33.50 | 33.54 | 33.50 | 33.54 | 33.54 | 0.16% | 1,032 |
| Sep 13, 2024 | 33.27 | 33.49 | 33.27 | 33.49 | 33.49 | 0.62% | 483 |
| Sep 12, 2024 | 33.00 | 33.30 | 33.00 | 33.28 | 33.28 | 0.71% | 2,202 |
| Sep 11, 2024 | 34.30 | 34.30 | 32.28 | 33.05 | 33.05 | 1.10% | 10,976 |
| Sep 10, 2024 | 32.68 | 32.69 | 32.56 | 32.68 | 32.68 | 0.52% | 5,284 |
| Sep 9, 2024 | 32.47 | 32.54 | 32.37 | 32.51 | 32.51 | 1.14% | 13,419 |
| Sep 6, 2024 | 32.49 | 32.49 | 32.14 | 32.15 | 32.15 | -1.64% | 3,641 |
| Sep 5, 2024 | 32.80 | 32.96 | 32.57 | 32.68 | 32.68 | -0.13% | 3,171 |
| Sep 4, 2024 | 32.57 | 32.90 | 32.57 | 32.73 | 32.73 | -0.25% | 8,332 |
| Sep 3, 2024 | 33.09 | 33.09 | 32.77 | 32.81 | 32.81 | -2.32% | 4,660 |
| Aug 30, 2024 | 33.37 | 33.59 | 33.20 | 33.59 | 33.59 | 1.06% | 4,732 |
| Aug 29, 2024 | 33.54 | 33.54 | 33.20 | 33.24 | 33.24 | -0.09% | 2,925 |
| Aug 28, 2024 | 33.29 | 33.32 | 33.26 | 33.27 | 33.27 | -0.53% | 1,650 |
| Aug 27, 2024 | 33.33 | 33.50 | 33.29 | 33.44 | 33.44 | 0.22% | 8,350 |
| Aug 26, 2024 | 33.37 | 33.43 | 33.37 | 33.37 | 33.37 | -0.42% | 2,306 |
| Aug 23, 2024 | 33.76 | 33.81 | 33.28 | 33.51 | 33.51 | 1.13% | 10,519 |
| Aug 22, 2024 | 33.04 | 33.20 | 33.04 | 33.14 | 33.14 | 0.04% | 9,529 |
| Aug 21, 2024 | 33.09 | 33.21 | 33.09 | 33.12 | 33.12 | -0.05% | 7,766 |
| Aug 20, 2024 | 33.07 | 33.16 | 33.07 | 33.14 | 33.14 | 0.31% | 1,661 |
| Aug 19, 2024 | 33.02 | 33.07 | 33.02 | 33.04 | 33.04 | 0.01% | 2,188 |
| Aug 16, 2024 | 33.01 | 33.10 | 33.01 | 33.04 | 33.04 | -0.30% | 12,362 |
| Aug 15, 2024 | 33.08 | 33.14 | 33.08 | 33.14 | 33.14 | - | 2,033 |
| Aug 14, 2024 | 33.08 | 33.20 | 33.07 | 33.14 | 33.14 | 0.44% | 52,045 |
| Aug 13, 2024 | 33.07 | 33.13 | 32.99 | 32.99 | 32.99 | 0.04% | 76,574 |
| Aug 12, 2024 | 33.03 | 33.08 | 32.91 | 32.98 | 32.98 | -0.30% | 56,995 |
| Aug 9, 2024 | 33.04 | 33.11 | 33.04 | 33.08 | 33.08 | 0.19% | 3,577 |
| Aug 8, 2024 | 32.56 | 33.07 | 32.56 | 33.01 | 33.01 | 2.23% | 4,741 |
| Aug 7, 2024 | 32.51 | 32.52 | 32.29 | 32.29 | 32.29 | -0.83% | 1,232 |
| Aug 6, 2024 | 32.84 | 32.93 | 32.56 | 32.56 | 32.56 | 1.23% | 7,744 |
| Aug 5, 2024 | 32.10 | 32.37 | 32.10 | 32.17 | 32.17 | -3.06% | 2,032 |
| Aug 2, 2024 | 33.16 | 33.18 | 33.06 | 33.18 | 33.18 | -1.84% | 4,882 |
| Aug 1, 2024 | 34.22 | 34.23 | 33.61 | 33.80 | 33.80 | -1.51% | 9,303 |