Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
36.49
+0.03 (0.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.54 | 36.54 | 36.45 | 36.49 | 36.49 | 0.09% | 1,364 |
| Sep 11, 2025 | 36.33 | 36.52 | 36.31 | 36.46 | 36.46 | 0.80% | 5,417 |
| Sep 10, 2025 | 36.14 | 36.31 | 36.10 | 36.17 | 36.17 | 0.28% | 24,847 |
| Sep 9, 2025 | 35.97 | 36.08 | 35.97 | 36.07 | 36.07 | 0.30% | 10,869 |
| Sep 8, 2025 | 35.92 | 36.02 | 35.92 | 35.96 | 35.96 | 0.30% | 6,026 |
| Sep 5, 2025 | 36.08 | 36.08 | 35.68 | 35.85 | 35.85 | -0.33% | 1,343 |
| Sep 4, 2025 | 35.67 | 35.97 | 35.67 | 35.97 | 35.97 | 0.89% | 20,702 |
| Sep 3, 2025 | 35.59 | 35.66 | 35.50 | 35.66 | 35.66 | 0.45% | 4,782 |
| Sep 2, 2025 | 35.36 | 35.50 | 35.36 | 35.50 | 35.50 | -0.60% | 8,951 |
| Aug 29, 2025 | 35.75 | 35.75 | 35.71 | 35.71 | 35.71 | -0.78% | 701 |
| Aug 28, 2025 | 35.82 | 36.00 | 35.82 | 35.99 | 35.99 | 0.37% | 3,564 |
| Aug 27, 2025 | 35.70 | 35.89 | 35.70 | 35.86 | 35.86 | 0.30% | 3,092 |
| Aug 26, 2025 | 35.52 | 35.75 | 35.52 | 35.75 | 35.75 | 0.35% | 5,756 |
| Aug 25, 2025 | 35.70 | 35.74 | 35.63 | 35.63 | 35.63 | -0.29% | 3,945 |
| Aug 22, 2025 | 35.74 | 35.81 | 35.71 | 35.73 | 35.73 | 1.49% | 11,051 |
| Aug 21, 2025 | 35.16 | 35.25 | 35.16 | 35.21 | 35.21 | -0.41% | 18,640 |
| Aug 20, 2025 | 35.28 | 35.35 | 35.22 | 35.35 | 35.35 | -0.15% | 1,922 |
| Aug 19, 2025 | 35.53 | 35.53 | 35.36 | 35.41 | 35.41 | -0.75% | 4,065 |
| Aug 18, 2025 | 35.61 | 35.68 | 35.61 | 35.68 | 35.68 | 0.13% | 1,705 |
| Aug 15, 2025 | 35.77 | 35.79 | 35.60 | 35.63 | 35.63 | -0.37% | 2,208 |
| Aug 14, 2025 | 35.68 | 35.76 | 35.68 | 35.76 | 35.76 | 0.15% | 1,733 |
| Aug 13, 2025 | 35.68 | 35.71 | 35.66 | 35.71 | 35.71 | 0.20% | 4,206 |
| Aug 12, 2025 | 35.43 | 35.64 | 35.43 | 35.64 | 35.64 | 1.18% | 6,717 |
| Aug 11, 2025 | 35.33 | 35.39 | 35.22 | 35.22 | 35.22 | -0.31% | 2,099 |
| Aug 8, 2025 | 35.22 | 35.35 | 35.22 | 35.33 | 35.33 | 0.83% | 1,587 |
| Aug 7, 2025 | 35.21 | 35.21 | 34.92 | 35.04 | 35.04 | -0.15% | 18,771 |
| Aug 6, 2025 | 34.89 | 35.12 | 34.89 | 35.09 | 35.09 | 0.71% | 5,471 |
| Aug 5, 2025 | 35.10 | 35.10 | 34.83 | 34.85 | 34.85 | -0.56% | 8,387 |
| Aug 4, 2025 | 34.85 | 35.04 | 34.85 | 35.04 | 35.04 | 1.57% | 6,158 |
| Aug 1, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -1.55% | 868 |
| Jul 31, 2025 | 35.42 | 35.42 | 35.04 | 35.04 | 35.04 | -0.33% | 2,070 |
| Jul 30, 2025 | 35.20 | 35.35 | 35.07 | 35.16 | 35.16 | -0.13% | 5,528 |
| Jul 29, 2025 | 35.38 | 35.38 | 35.20 | 35.20 | 35.20 | -0.31% | 1,069 |
| Jul 28, 2025 | 35.28 | 35.37 | 35.24 | 35.31 | 35.31 | - | 4,955 |
| Jul 25, 2025 | 35.25 | 35.37 | 35.23 | 35.31 | 35.31 | 0.30% | 5,332 |
| Jul 24, 2025 | 35.20 | 35.25 | 35.20 | 35.21 | 35.21 | 0.25% | 3,484 |
| Jul 23, 2025 | 34.95 | 35.13 | 34.95 | 35.12 | 35.12 | 0.65% | 4,156 |
| Jul 22, 2025 | 34.74 | 34.89 | 34.74 | 34.89 | 34.89 | 0.17% | 3,497 |
| Jul 21, 2025 | 34.87 | 35.01 | 34.83 | 34.83 | 34.83 | 0.13% | 7,473 |
| Jul 18, 2025 | 34.88 | 34.88 | 34.78 | 34.79 | 34.79 | -0.08% | 5,038 |
| Jul 17, 2025 | 34.76 | 34.85 | 34.75 | 34.81 | 34.81 | 0.56% | 13,439 |
| Jul 16, 2025 | 34.73 | 34.73 | 34.50 | 34.62 | 34.62 | 0.21% | 13,186 |
| Jul 15, 2025 | 34.73 | 34.73 | 34.55 | 34.55 | 34.55 | -0.20% | 5,548 |
| Jul 14, 2025 | 34.47 | 34.68 | 34.47 | 34.62 | 34.62 | 0.23% | 8,832 |
| Jul 11, 2025 | 34.47 | 34.59 | 34.46 | 34.54 | 34.54 | -0.33% | 5,579 |
| Jul 10, 2025 | 34.63 | 34.71 | 34.63 | 34.66 | 34.66 | 0.17% | 13,487 |
| Jul 9, 2025 | 34.52 | 34.60 | 34.50 | 34.60 | 34.60 | 0.61% | 1,996 |
| Jul 8, 2025 | 34.40 | 34.41 | 34.35 | 34.39 | 34.39 | -0.08% | 4,066 |
| Jul 7, 2025 | 34.71 | 34.71 | 34.29 | 34.42 | 34.42 | -0.76% | 4,374 |
| Jul 3, 2025 | 34.59 | 34.68 | 34.59 | 34.68 | 34.68 | 0.85% | 535 |