Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
30.46
-0.03 (-0.10%)
Apr 24, 2025, 3:00 PM EDT - Market closed

ONOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202530.4830.4830.4330.4630.46-0.10%8,480
Apr 23, 202530.4130.5130.4130.4930.49-0.10%17,782
Apr 22, 202530.5030.5230.4830.5230.520.13%1,279
Apr 21, 202530.5030.5030.4830.4830.48-0.07%8,420
Apr 17, 202530.5230.5230.4730.5030.500.18%11,702
Apr 16, 202530.4630.4730.4230.4430.440.02%5,390
Apr 15, 202530.4330.4630.4130.4430.440.24%9,176
Apr 14, 202530.3830.3830.3630.3630.36-0.27%541
Apr 11, 202530.4430.4730.4430.4530.450.15%21,596
Apr 10, 202530.7930.7929.9730.4030.40-3.56%12,246
Apr 9, 202529.8231.5229.8131.5231.529.49%16,223
Apr 8, 202530.2330.3628.6028.7928.79-1.44%13,047
Apr 7, 202529.9329.9329.0429.2129.21-0.28%16,462
Apr 4, 202530.2230.2229.2929.2929.29-5.96%1,782
Apr 3, 202531.4531.6131.1531.1531.15-4.97%6,038
Apr 2, 202532.5332.7832.5332.7832.780.85%2,349
Apr 1, 202532.2532.5032.2532.5032.500.30%2,007
Mar 31, 202532.0632.4132.0632.4132.410.48%3,573
Mar 28, 202532.8032.8032.2232.2532.25-2.01%2,198
Mar 27, 202532.9032.9132.8632.9132.910.06%4,916
Mar 26, 202532.9132.9132.8932.8932.89-0.03%1,153
Mar 25, 202532.8932.9032.8632.9032.900.06%7,888
Mar 24, 202532.9132.9232.8832.8832.88-0.06%37,545
Mar 21, 202532.8832.9132.8832.9032.900.05%1,700
Mar 20, 202532.8732.8932.8632.8932.890.05%3,569
Mar 19, 202532.7632.8732.7632.8732.87-0.06%4,155
Mar 18, 202532.7532.8932.7532.8932.890.20%9,304
Mar 17, 202532.7932.8832.7832.8332.83-0.14%3,345
Mar 14, 202532.8632.9232.8332.8732.87-18,544
Mar 13, 202533.1833.2432.8332.8732.87-1.47%1,406
Mar 12, 202533.2933.5233.2933.3633.360.48%6,855
Mar 11, 202533.1933.4433.1733.2033.20-0.63%2,390
Mar 10, 202533.7333.7333.2233.4133.41-2.88%10,109
Mar 7, 202534.2634.4434.0334.4034.400.67%1,682
Mar 6, 202534.4734.5834.1734.1734.17-1.98%2,936
Mar 5, 202534.3334.9134.3334.8634.861.01%26,782
Mar 4, 202534.4534.9834.2034.5134.51-1.00%6,217
Mar 3, 202535.6635.6634.8334.8634.86-1.75%9,412
Feb 28, 202535.1135.4835.0135.4835.481.84%3,633
Feb 27, 202535.4335.4334.8434.8434.84-1.83%2,867
Feb 26, 202535.7235.7735.3835.4935.490.08%7,791
Feb 25, 202535.6835.6835.3135.4635.46-0.59%6,492
Feb 24, 202535.8335.9935.6735.6735.67-0.53%20,769
Feb 21, 202536.4136.4135.8635.8635.86-1.78%4,985
Feb 20, 202536.3836.5336.3836.5136.51-0.67%15,314
Feb 19, 202536.5236.8936.5236.7636.760.39%72,368
Feb 18, 202536.5536.6636.4836.6136.610.10%3,147
Feb 14, 202536.5636.7836.5636.5836.58-0.14%6,761
Feb 13, 202536.3736.6336.3736.6336.631.10%6,029
Feb 12, 202536.1136.3136.1136.2336.23-0.30%8,028