Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
32.74
-0.01 (-0.03%)
May 30, 2025, 4:00 PM - Market closed

ONOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202532.7432.7432.7432.7432.74-0.03%456
May 29, 202532.8732.8732.7232.7532.750.32%3,784
May 28, 202532.7632.7732.6532.6532.65-0.62%625
May 27, 202532.6532.8532.6532.8532.852.11%5,913
May 23, 202532.0232.2032.0232.1732.17-0.68%2,693
May 22, 202532.5132.5732.3932.3932.39-0.05%1,197
May 21, 202532.8932.8932.4132.4132.41-1.50%686
May 20, 202532.9132.9132.7932.9032.90-0.40%4,760
May 19, 202532.9033.0532.9033.0333.03-6,869
May 16, 202532.8033.0332.8033.0333.030.85%6,487
May 15, 202532.5232.7732.5032.7532.750.33%2,745
May 14, 202532.6332.6532.5932.6432.640.07%27,644
May 13, 202532.6332.7232.6232.6232.620.77%61,351
May 12, 202532.1932.3732.0732.3732.373.36%18,049
May 9, 202531.4831.4831.3231.3231.32-0.09%8,569
May 8, 202531.3231.6131.2531.3531.350.66%10,603
May 7, 202531.0931.2331.0131.1431.140.30%2,706
May 6, 202531.0131.2230.9831.0531.05-0.67%1,712
May 5, 202531.2831.4631.2631.2631.26-0.51%3,918
May 2, 202531.2531.5131.2531.4231.421.35%23,419
May 1, 202531.1031.2831.0031.0031.000.57%15,811
Apr 30, 202530.4230.8330.2930.8330.830.38%4,650
Apr 29, 202530.5030.7830.5030.7130.710.56%6,710
Apr 28, 202530.5130.5430.5030.5430.540.20%3,226
Apr 25, 202530.5330.5330.4830.4830.480.08%2,928
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