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

ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	38.36	38.44	38.32	38.43	38.43	0.31%	3,214
Dec 23, 2025	38.17	38.31	38.09	38.31	38.31	0.51%	16,443
Dec 22, 2025	38.11	38.14	38.10	38.12	38.12	0.67%	3,023
Dec 19, 2025	37.88	37.91	37.86	37.86	37.86	0.75%	14,176
Dec 18, 2025	37.53	37.75	37.50	37.58	37.58	0.86%	10,513
Dec 17, 2025	37.62	37.62	37.25	37.26	37.26	-1.01%	10,252
Dec 16, 2025	37.62	37.74	37.58	37.64	37.64	-0.42%	8,129
Dec 15, 2025	37.69	37.80	37.69	37.80	37.80	-0.13%	4,486
Dec 12, 2025	37.71	38.21	37.71	37.85	37.85	-1.10%	10,104
Dec 11, 2025	37.94	38.27	37.94	38.27	38.27	0.21%	13,086
Dec 10, 2025	37.86	38.23	37.86	38.19	38.19	0.73%	12,376
Dec 9, 2025	38.03	38.03	37.91	37.91	37.91	-0.01%	6,636
Dec 8, 2025	38.03	38.03	37.87	37.91	37.91	-0.38%	3,566
Dec 5, 2025	38.13	38.19	38.06	38.06	38.06	0.22%	2,818
Dec 4, 2025	37.90	37.98	37.89	37.98	37.98	0.02%	2,734
Dec 3, 2025	37.82	38.01	37.82	37.97	37.97	0.34%	4,601
Dec 2, 2025	37.86	37.88	37.83	37.84	37.84	0.27%	1,097
Dec 1, 2025	37.79	37.92	37.74	37.74	37.74	-0.58%	3,392
Nov 28, 2025	37.86	37.96	37.86	37.96	37.96	0.54%	1,117
Nov 26, 2025	37.61	37.84	37.61	37.76	37.76	0.68%	1,551
Nov 25, 2025	37.09	37.51	37.03	37.50	37.50	0.97%	6,085
Nov 24, 2025	36.91	37.14	36.86	37.14	37.14	1.61%	15,158
Nov 21, 2025	36.24	36.81	36.24	36.55	36.55	0.94%	3,896
Nov 20, 2025	37.38	37.38	36.17	36.21	36.21	-1.60%	4,761
Nov 19, 2025	36.62	36.80	36.60	36.80	36.80	0.49%	8,847
Nov 18, 2025	36.83	36.86	36.62	36.62	36.62	-0.89%	2,002
Nov 17, 2025	37.30	37.37	36.90	36.95	36.95	-0.85%	9,213
Nov 14, 2025	37.04	37.47	37.04	37.27	37.27	-0.01%	24,044
Nov 13, 2025	37.68	37.68	37.27	37.27	37.27	-1.78%	8,649
Nov 12, 2025	37.90	37.95	37.90	37.95	37.94	0.04%	5,533
Nov 11, 2025	37.81	37.99	37.74	37.93	37.93	0.16%	9,544
Nov 10, 2025	37.71	37.87	37.53	37.87	37.87	1.65%	4,779
Nov 7, 2025	36.82	37.26	36.82	37.26	37.26	0.15%	4,869
Nov 6, 2025	37.51	37.51	37.20	37.20	37.20	-1.17%	2,848
Nov 5, 2025	37.63	37.82	37.63	37.64	37.64	0.37%	9,029
Nov 4, 2025	37.52	37.69	37.50	37.50	37.50	-1.21%	9,761
Nov 3, 2025	37.93	38.01	37.93	37.96	37.96	-0.02%	7,157
Oct 31, 2025	38.05	38.10	37.92	37.97	37.97	0.47%	15,229
Oct 30, 2025	37.98	37.98	37.79	37.79	37.79	-1.05%	7,964
Oct 29, 2025	38.10	38.19	38.05	38.19	38.19	-0.07%	3,619
Oct 28, 2025	38.13	38.27	38.13	38.22	38.21	0.25%	2,287
Oct 27, 2025	38.04	38.12	38.00	38.12	38.12	1.20%	4,961
Oct 24, 2025	37.61	37.75	37.61	37.67	37.67	0.83%	7,170
Oct 23, 2025	37.12	37.39	37.12	37.36	37.36	0.65%	2,737
Oct 22, 2025	37.37	37.37	36.98	37.12	37.12	-0.64%	5,026
Oct 21, 2025	37.31	37.38	37.30	37.36	37.36	0.05%	4,239
Oct 20, 2025	37.18	37.36	37.18	37.34	37.34	1.09%	1,753
Oct 17, 2025	36.78	36.99	36.68	36.94	36.94	0.54%	1,851
Oct 16, 2025	37.16	37.17	36.54	36.74	36.74	-0.56%	3,486
Oct 15, 2025	36.96	37.26	36.94	36.95	36.95	0.31%	18,305

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.