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

ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	39.88	39.93	39.70	39.67	-	0.45%	3,431
Jun 5, 2026	39.87	39.87	39.31	39.49	39.49	-2.58%	18,491
Jun 4, 2026	40.30	40.59	40.30	40.54	40.54	0.37%	41,637
Jun 3, 2026	40.41	40.44	40.38	40.38	40.38	-0.68%	1,992
Jun 2, 2026	40.57	40.71	40.57	40.66	40.66	0.28%	1,847
Jun 1, 2026	40.55	40.63	40.53	40.55	40.55	0.17%	3,889
May 29, 2026	40.49	40.57	40.41	40.48	40.48	0.26%	5,798
May 28, 2026	40.15	40.42	40.15	40.37	40.37	0.63%	3,060
May 27, 2026	40.13	40.16	40.12	40.12	40.12	-0.03%	1,017
May 26, 2026	40.17	40.22	40.04	40.13	40.13	0.67%	25,544
May 22, 2026	39.90	39.90	39.87	39.87	39.87	0.45%	1,226
May 21, 2026	39.43	39.77	39.42	39.69	39.69	0.40%	5,151
May 20, 2026	39.53	39.63	39.49	39.53	39.53	0.99%	306,269
May 19, 2026	39.09	39.30	39.09	39.14	39.14	-0.66%	5,906
May 18, 2026	39.29	39.40	39.17	39.40	39.40	-0.17%	5,701
May 15, 2026	39.66	39.66	39.46	39.47	39.47	-1.25%	6,869
May 14, 2026	39.89	40.00	39.68	39.97	39.97	0.76%	14,345
May 13, 2026	39.48	39.79	39.48	39.67	39.67	0.61%	9,949
May 12, 2026	39.27	39.43	39.11	39.43	39.43	-0.14%	4,145
May 11, 2026	39.43	39.62	39.43	39.48	39.48	0.05%	3,594
May 8, 2026	39.29	39.47	39.27	39.46	39.46	0.99%	9,665
May 7, 2026	39.21	39.21	38.95	39.07	39.07	-0.49%	7,284
May 6, 2026	38.93	39.27	38.93	39.27	39.27	1.52%	5,613
May 5, 2026	38.55	38.78	38.55	38.68	38.68	0.82%	2,885
May 4, 2026	38.50	38.59	38.25	38.37	38.37	-0.44%	10,808
May 1, 2026	38.54	38.54	38.54	38.54	38.54	0.32%	317
Apr 30, 2026	37.94	38.41	37.94	38.41	38.41	1.17%	9,674
Apr 29, 2026	37.93	37.97	37.84	37.97	37.97	-0.10%	6,374
Apr 28, 2026	38.00	38.01	37.98	38.01	38.01	-0.55%	4,700
Apr 27, 2026	38.19	38.26	38.10	38.22	38.22	0.13%	7,848
Apr 24, 2026	37.53	38.17	37.53	38.17	38.17	0.81%	3,038
Apr 23, 2026	37.99	37.99	37.71	37.86	37.86	-0.40%	12,636
Apr 22, 2026	37.70	38.01	37.70	38.01	38.01	1.00%	14,846
Apr 21, 2026	38.00	38.00	37.64	37.64	37.63	-0.62%	3,383
Apr 20, 2026	37.83	37.87	37.80	37.87	37.87	-0.24%	4,908
Apr 17, 2026	37.58	38.00	37.58	37.96	37.96	1.15%	11,010
Apr 16, 2026	37.46	37.55	37.37	37.53	37.53	0.20%	12,024
Apr 15, 2026	37.18	37.45	37.15	37.45	37.45	0.73%	4,822
Apr 14, 2026	36.91	37.49	36.91	37.18	37.18	1.25%	28,568
Apr 13, 2026	36.37	36.72	36.33	36.72	36.72	1.23%	28,357
Apr 10, 2026	36.43	36.43	36.25	36.28	36.27	-0.15%	2,475
Apr 9, 2026	36.33	36.36	36.32	36.33	36.33	0.12%	5,466
Apr 8, 2026	36.36	36.36	36.21	36.29	36.29	0.08%	11,539
Apr 7, 2026	36.18	36.33	36.18	36.26	36.26	-0.08%	5,420
Apr 6, 2026	36.21	36.36	36.21	36.29	36.29	0.03%	3,735
Apr 2, 2026	36.00	36.35	36.00	36.28	36.28	0.06%	9,438
Apr 1, 2026	36.31	36.31	36.26	36.26	36.26	0.03%	2,012
Mar 31, 2026	36.31	36.31	36.25	36.25	36.25	0.17%	1,065
Mar 30, 2026	37.61	37.61	36.19	36.19	36.19	0.01%	15,284
Mar 27, 2026	36.08	36.20	36.08	36.18	36.18	-0.11%	2,379

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.