Global X Adaptive U.S. Risk Management ETF (ONOF)

ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	34.47	34.58	34.47	34.62	-	0.22%	776
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
Jul 2, 2025	34.23	34.39	34.21	34.39	34.39	0.40%	9,693
Jul 1, 2025	34.23	34.28	34.19	34.25	34.25	-0.19%	2,848
Jun 30, 2025	34.22	34.32	34.18	34.32	34.32	0.65%	319
Jun 27, 2025	34.09	34.12	33.98	34.10	34.10	-0.10%	3,474
Jun 26, 2025	34.00	34.14	34.00	34.13	33.94	0.88%	4,817
Jun 25, 2025	33.79	33.83	33.79	33.83	33.64	0.04%	718
Jun 24, 2025	33.61	33.87	33.61	33.82	33.63	1.02%	6,143
Jun 23, 2025	33.32	33.48	33.28	33.48	33.29	1.02%	3,009
Jun 20, 2025	33.16	33.17	33.10	33.14	32.96	-0.26%	6,788
Jun 18, 2025	33.39	33.39	33.23	33.23	33.05	-0.01%	5,705
Jun 17, 2025	33.42	33.42	33.20	33.23	33.05	-0.74%	8,021
Jun 16, 2025	33.56	33.56	33.46	33.48	33.30	1.03%	8,109
Jun 13, 2025	33.08	33.42	33.08	33.14	32.96	-1.12%	23,310
Jun 12, 2025	33.38	33.53	33.38	33.52	33.33	0.30%	2,801
Jun 11, 2025	33.58	33.58	33.36	33.42	33.23	-0.25%	2,048
Jun 10, 2025	33.41	33.52	33.33	33.50	33.32	0.57%	6,786
Jun 9, 2025	33.35	33.42	33.31	33.31	33.13	-0.06%	3,080
Jun 6, 2025	33.24	33.39	33.22	33.33	33.15	1.19%	26,743
Jun 5, 2025	33.15	33.29	32.94	32.94	32.76	-0.63%	28,865
Jun 4, 2025	33.22	33.23	33.15	33.15	32.97	0.03%	5,585
Jun 3, 2025	33.10	33.17	33.10	33.14	32.96	0.70%	1,217
Jun 2, 2025	32.86	32.91	32.85	32.91	32.73	0.52%	1,075
May 30, 2025	32.74	32.74	32.74	32.74	32.56	-0.03%	456
May 29, 2025	32.87	32.87	32.72	32.75	32.57	0.32%	3,784
May 28, 2025	32.76	32.77	32.65	32.65	32.47	-0.62%	625
May 27, 2025	32.65	32.85	32.65	32.85	32.67	2.11%	5,913
May 23, 2025	32.02	32.20	32.02	32.17	31.99	-0.68%	2,693
May 22, 2025	32.51	32.57	32.39	32.39	32.21	-0.05%	1,197
May 21, 2025	32.89	32.89	32.41	32.41	32.23	-1.50%	686
May 20, 2025	32.91	32.91	32.79	32.90	32.72	-0.40%	4,760
May 19, 2025	32.90	33.05	32.90	33.03	32.85	-	6,869
May 16, 2025	32.80	33.03	32.80	33.03	32.85	0.85%	6,487
May 15, 2025	32.52	32.77	32.50	32.75	32.57	0.33%	2,745
May 14, 2025	32.63	32.65	32.59	32.64	32.46	0.07%	27,644
May 13, 2025	32.63	32.72	32.62	32.62	32.44	0.77%	61,351
May 12, 2025	32.19	32.37	32.07	32.37	32.19	3.36%	18,049
May 9, 2025	31.48	31.48	31.32	31.32	31.14	-0.09%	8,569
May 8, 2025	31.32	31.61	31.25	31.35	31.17	0.66%	10,603
May 7, 2025	31.09	31.23	31.01	31.14	30.97	0.30%	2,706
May 6, 2025	31.01	31.22	30.98	31.05	30.88	-0.67%	1,712
May 5, 2025	31.28	31.46	31.26	31.26	31.09	-0.51%	3,918
May 2, 2025	31.25	31.51	31.25	31.42	31.25	1.35%	23,419
May 1, 2025	31.10	31.28	31.00	31.00	30.83	0.57%	15,811

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.