Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
36.90
+0.56 (1.55%)
At close: Oct 13, 2025, 4:00 PM EDT
36.90
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 36.88 | 36.95 | 36.86 | 36.90 | - | 1.55% | 7,462 |
| Oct 10, 2025 | 37.28 | 37.28 | 36.34 | 36.34 | 36.34 | -2.63% | 1,773 |
| Oct 9, 2025 | 37.44 | 37.44 | 37.23 | 37.32 | 37.32 | -0.30% | 1,715 |
| Oct 8, 2025 | 37.36 | 37.43 | 37.36 | 37.43 | 37.43 | 0.71% | 8,868 |
| Oct 7, 2025 | 37.18 | 37.22 | 37.16 | 37.17 | 37.17 | -0.54% | 4,783 |
| Oct 6, 2025 | 36.65 | 37.40 | 36.65 | 37.37 | 37.37 | 0.42% | 1,880 |
| Oct 3, 2025 | 37.36 | 37.39 | 37.21 | 37.21 | 37.21 | - | 2,004 |
| Oct 2, 2025 | 37.32 | 37.32 | 37.12 | 37.22 | 37.22 | 0.06% | 3,152 |
| Oct 1, 2025 | 36.99 | 37.20 | 36.99 | 37.19 | 37.19 | 0.32% | 907 |
| Sep 30, 2025 | 36.88 | 37.07 | 36.81 | 37.07 | 37.07 | 0.49% | 9,671 |
| Sep 29, 2025 | 36.99 | 36.99 | 36.89 | 36.89 | 36.89 | 0.19% | 4,848 |
| Sep 26, 2025 | 36.63 | 36.82 | 36.63 | 36.82 | 36.82 | 0.58% | 435 |
| Sep 25, 2025 | 36.61 | 36.63 | 36.59 | 36.61 | 36.61 | -0.44% | 688 |
| Sep 24, 2025 | 36.74 | 36.81 | 36.74 | 36.77 | 36.77 | -0.33% | 5,283 |
| Sep 23, 2025 | 37.15 | 37.15 | 36.85 | 36.89 | 36.89 | -0.57% | 9,176 |
| Sep 22, 2025 | 36.95 | 37.15 | 36.95 | 37.10 | 37.10 | 0.32% | 4,086 |
| Sep 19, 2025 | 36.86 | 36.98 | 36.86 | 36.98 | 36.98 | 0.63% | 2,363 |
| Sep 18, 2025 | 36.69 | 36.84 | 36.69 | 36.75 | 36.75 | 0.53% | 5,198 |
| Sep 17, 2025 | 36.62 | 36.63 | 36.35 | 36.56 | 36.56 | -0.10% | 11,043 |
| Sep 16, 2025 | 36.65 | 36.66 | 36.59 | 36.59 | 36.59 | -0.27% | 11,681 |
| Sep 15, 2025 | 36.67 | 36.69 | 36.58 | 36.69 | 36.69 | 0.55% | 7,374 |
| 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 |