Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
41.13
-0.11 (-0.27%)
At close: Aug 11, 2026, 4:00 PM EDT
41.13
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
ONOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 41.15 | 41.15 | 41.09 | 41.16 | - | -0.20% | 5,217 |
| Aug 10, 2026 | 41.25 | 41.25 | 41.19 | 41.24 | 41.24 | -0.07% | 998 |
| Aug 7, 2026 | 41.18 | 41.30 | 41.16 | 41.27 | 41.27 | 0.69% | 3,264 |
| Aug 6, 2026 | 41.17 | 41.17 | 40.99 | 40.99 | 40.99 | -0.30% | 4,192 |
| Aug 5, 2026 | 41.31 | 41.31 | 41.07 | 41.11 | 41.11 | -0.09% | 2,694 |
| Aug 4, 2026 | 40.62 | 41.29 | 40.62 | 41.15 | 41.15 | 1.78% | 11,136 |
| Aug 3, 2026 | 40.32 | 40.45 | 40.32 | 40.43 | 40.43 | 1.45% | 8,155 |
| Jul 31, 2026 | 39.36 | 39.93 | 39.36 | 39.85 | 39.85 | 0.74% | 16,254 |
| Jul 30, 2026 | 39.33 | 39.62 | 39.20 | 39.56 | 39.56 | 1.69% | 11,482 |
| Jul 29, 2026 | 39.52 | 39.52 | 38.90 | 38.90 | 38.90 | -1.52% | 24,972 |
| Jul 28, 2026 | 39.41 | 39.59 | 39.41 | 39.50 | 39.50 | 0.27% | 10,079 |
| Jul 27, 2026 | 39.37 | 39.39 | 39.23 | 39.39 | 39.39 | 0.07% | 9,199 |
| Jul 24, 2026 | 39.31 | 39.61 | 39.29 | 39.36 | 39.36 | 0.03% | 14,760 |
| Jul 23, 2026 | 39.40 | 39.40 | 39.23 | 39.35 | 39.35 | -1.33% | 8,838 |
| Jul 22, 2026 | 39.86 | 39.98 | 39.82 | 39.88 | 39.88 | -0.10% | 8,812 |
| Jul 21, 2026 | 39.74 | 39.99 | 39.74 | 39.92 | 39.92 | 0.86% | 26,910 |
| Jul 20, 2026 | 39.73 | 39.87 | 39.58 | 39.58 | 39.58 | -0.16% | 15,089 |
| Jul 17, 2026 | 39.71 | 39.71 | 39.65 | 39.65 | 39.65 | -0.95% | 1,213 |
| Jul 16, 2026 | 40.18 | 40.18 | 39.97 | 40.03 | 40.03 | -0.54% | 5,368 |
| Jul 15, 2026 | 40.22 | 40.25 | 40.16 | 40.25 | 40.25 | 0.22% | 3,987 |
| Jul 14, 2026 | 40.04 | 40.23 | 40.04 | 40.16 | 40.16 | 0.45% | 4,434 |
| Jul 13, 2026 | 40.16 | 40.16 | 39.97 | 39.98 | 39.98 | -0.67% | 4,107 |
| Jul 10, 2026 | 40.12 | 40.31 | 40.12 | 40.25 | 40.25 | 0.33% | 3,663 |
| Jul 9, 2026 | 39.90 | 40.12 | 39.90 | 40.12 | 40.12 | 0.88% | 4,774 |
| Jul 8, 2026 | 39.83 | 39.83 | 38.79 | 39.77 | 39.77 | -0.45% | 5,135 |
| Jul 7, 2026 | 39.93 | 40.06 | 39.90 | 39.95 | 39.95 | -0.50% | 4,301 |
| Jul 6, 2026 | 40.03 | 40.20 | 40.03 | 40.15 | 40.15 | 0.94% | 3,203 |
| Jul 2, 2026 | 40.05 | 40.10 | 39.53 | 39.78 | 39.78 | -0.23% | 2,125 |
| Jul 1, 2026 | 39.86 | 39.94 | 39.86 | 39.87 | 39.87 | -0.18% | 4,448 |
| Jun 30, 2026 | 39.92 | 39.94 | 39.89 | 39.94 | 39.94 | 0.95% | 1,591 |
| Jun 29, 2026 | 39.18 | 39.59 | 39.18 | 39.56 | 39.56 | 1.38% | 3,260 |
| Jun 26, 2026 | 38.94 | 39.45 | 38.94 | 39.19 | 39.03 | -0.21% | 19,883 |
| Jun 25, 2026 | 38.58 | 39.49 | 38.58 | 39.27 | 39.11 | 0.06% | 9,449 |
| Jun 24, 2026 | 39.56 | 39.74 | 39.20 | 39.25 | 39.09 | -0.42% | 9,213 |
| Jun 23, 2026 | 39.58 | 39.58 | 39.34 | 39.41 | 39.25 | -1.18% | 3,522 |
| Jun 22, 2026 | 39.95 | 39.95 | 39.88 | 39.88 | 39.72 | -0.62% | 2,319 |
| Jun 18, 2026 | 40.13 | 40.13 | 40.04 | 40.13 | 39.96 | 1.21% | 5,945 |
| Jun 17, 2026 | 40.06 | 40.11 | 39.51 | 39.65 | 39.48 | -1.26% | 6,908 |
| Jun 16, 2026 | 40.26 | 40.28 | 40.15 | 40.15 | 39.99 | -0.47% | 2,952 |
| Jun 15, 2026 | 39.72 | 40.43 | 39.72 | 40.34 | 40.17 | 1.69% | 3,640 |
| Jun 12, 2026 | 40.15 | 40.15 | 39.57 | 39.67 | 39.51 | 0.44% | 4,367 |
| Jun 11, 2026 | 39.02 | 39.50 | 38.86 | 39.50 | 39.33 | 1.69% | 4,608 |
| Jun 10, 2026 | 39.01 | 39.04 | 38.84 | 38.84 | 38.68 | -1.29% | 8,555 |
| Jun 9, 2026 | 39.86 | 39.86 | 38.85 | 39.35 | 39.19 | -0.51% | 21,771 |
| Jun 8, 2026 | 39.88 | 39.93 | 39.52 | 39.55 | 39.39 | 0.16% | 7,839 |
| Jun 5, 2026 | 39.87 | 39.87 | 39.31 | 39.49 | 39.32 | -2.58% | 18,491 |
| Jun 4, 2026 | 40.30 | 40.59 | 40.30 | 40.54 | 40.37 | 0.37% | 41,637 |
| Jun 3, 2026 | 40.41 | 40.44 | 40.38 | 40.38 | 40.22 | -0.68% | 1,992 |
| Jun 2, 2026 | 40.57 | 40.71 | 40.57 | 40.66 | 40.49 | 0.28% | 1,847 |
| Jun 1, 2026 | 40.55 | 40.63 | 40.53 | 40.55 | 40.38 | 0.17% | 3,889 |