Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
32.74
-0.01 (-0.03%)
May 30, 2025, 4:00 PM - Market closed
ONOF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.03% | 456 |
May 29, 2025 | 32.87 | 32.87 | 32.72 | 32.75 | 32.75 | 0.32% | 3,784 |
May 28, 2025 | 32.76 | 32.77 | 32.65 | 32.65 | 32.65 | -0.62% | 625 |
May 27, 2025 | 32.65 | 32.85 | 32.65 | 32.85 | 32.85 | 2.11% | 5,913 |
May 23, 2025 | 32.02 | 32.20 | 32.02 | 32.17 | 32.17 | -0.68% | 2,693 |
May 22, 2025 | 32.51 | 32.57 | 32.39 | 32.39 | 32.39 | -0.05% | 1,197 |
May 21, 2025 | 32.89 | 32.89 | 32.41 | 32.41 | 32.41 | -1.50% | 686 |
May 20, 2025 | 32.91 | 32.91 | 32.79 | 32.90 | 32.90 | -0.40% | 4,760 |
May 19, 2025 | 32.90 | 33.05 | 32.90 | 33.03 | 33.03 | - | 6,869 |
May 16, 2025 | 32.80 | 33.03 | 32.80 | 33.03 | 33.03 | 0.85% | 6,487 |
May 15, 2025 | 32.52 | 32.77 | 32.50 | 32.75 | 32.75 | 0.33% | 2,745 |
May 14, 2025 | 32.63 | 32.65 | 32.59 | 32.64 | 32.64 | 0.07% | 27,644 |
May 13, 2025 | 32.63 | 32.72 | 32.62 | 32.62 | 32.62 | 0.77% | 61,351 |
May 12, 2025 | 32.19 | 32.37 | 32.07 | 32.37 | 32.37 | 3.36% | 18,049 |
May 9, 2025 | 31.48 | 31.48 | 31.32 | 31.32 | 31.32 | -0.09% | 8,569 |
May 8, 2025 | 31.32 | 31.61 | 31.25 | 31.35 | 31.35 | 0.66% | 10,603 |
May 7, 2025 | 31.09 | 31.23 | 31.01 | 31.14 | 31.14 | 0.30% | 2,706 |
May 6, 2025 | 31.01 | 31.22 | 30.98 | 31.05 | 31.05 | -0.67% | 1,712 |
May 5, 2025 | 31.28 | 31.46 | 31.26 | 31.26 | 31.26 | -0.51% | 3,918 |
May 2, 2025 | 31.25 | 31.51 | 31.25 | 31.42 | 31.42 | 1.35% | 23,419 |
May 1, 2025 | 31.10 | 31.28 | 31.00 | 31.00 | 31.00 | 0.57% | 15,811 |
Apr 30, 2025 | 30.42 | 30.83 | 30.29 | 30.83 | 30.83 | 0.38% | 4,650 |
Apr 29, 2025 | 30.50 | 30.78 | 30.50 | 30.71 | 30.71 | 0.56% | 6,710 |
Apr 28, 2025 | 30.51 | 30.54 | 30.50 | 30.54 | 30.54 | 0.20% | 3,226 |
Apr 25, 2025 | 30.53 | 30.53 | 30.48 | 30.48 | 30.48 | 0.08% | 2,928 |
Apr 24, 2025 | 30.48 | 30.48 | 30.43 | 30.46 | 30.46 | -0.10% | 8,480 |
Apr 23, 2025 | 30.41 | 30.51 | 30.41 | 30.49 | 30.49 | -0.10% | 17,782 |
Apr 22, 2025 | 30.50 | 30.52 | 30.48 | 30.52 | 30.52 | 0.13% | 1,279 |
Apr 21, 2025 | 30.50 | 30.50 | 30.48 | 30.48 | 30.48 | -0.07% | 8,420 |
Apr 17, 2025 | 30.52 | 30.52 | 30.47 | 30.50 | 30.50 | 0.18% | 11,702 |
Apr 16, 2025 | 30.46 | 30.47 | 30.42 | 30.44 | 30.44 | 0.02% | 5,390 |
Apr 15, 2025 | 30.43 | 30.46 | 30.41 | 30.44 | 30.44 | 0.24% | 9,176 |
Apr 14, 2025 | 30.38 | 30.38 | 30.36 | 30.36 | 30.36 | -0.27% | 541 |
Apr 11, 2025 | 30.44 | 30.47 | 30.44 | 30.45 | 30.45 | 0.15% | 21,596 |
Apr 10, 2025 | 30.79 | 30.79 | 29.97 | 30.40 | 30.40 | -3.56% | 12,246 |
Apr 9, 2025 | 29.82 | 31.52 | 29.81 | 31.52 | 31.52 | 9.49% | 16,223 |
Apr 8, 2025 | 30.23 | 30.36 | 28.60 | 28.79 | 28.79 | -1.44% | 13,047 |
Apr 7, 2025 | 29.93 | 29.93 | 29.04 | 29.21 | 29.21 | -0.28% | 16,462 |
Apr 4, 2025 | 30.22 | 30.22 | 29.29 | 29.29 | 29.29 | -5.96% | 1,782 |
Apr 3, 2025 | 31.45 | 31.61 | 31.15 | 31.15 | 31.15 | -4.97% | 6,038 |
Apr 2, 2025 | 32.53 | 32.78 | 32.53 | 32.78 | 32.78 | 0.85% | 2,349 |
Apr 1, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.30% | 2,007 |
Mar 31, 2025 | 32.06 | 32.41 | 32.06 | 32.41 | 32.41 | 0.48% | 3,573 |
Mar 28, 2025 | 32.80 | 32.80 | 32.22 | 32.25 | 32.25 | -2.01% | 2,198 |
Mar 27, 2025 | 32.90 | 32.91 | 32.86 | 32.91 | 32.91 | 0.06% | 4,916 |
Mar 26, 2025 | 32.91 | 32.91 | 32.89 | 32.89 | 32.89 | -0.03% | 1,153 |
Mar 25, 2025 | 32.89 | 32.90 | 32.86 | 32.90 | 32.90 | 0.06% | 7,888 |
Mar 24, 2025 | 32.91 | 32.92 | 32.88 | 32.88 | 32.88 | -0.06% | 37,545 |
Mar 21, 2025 | 32.88 | 32.91 | 32.88 | 32.90 | 32.90 | 0.05% | 1,700 |
Mar 20, 2025 | 32.87 | 32.89 | 32.86 | 32.89 | 32.89 | 0.05% | 3,569 |