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 29, 2026	39.18	39.59	39.18	39.56	39.56	0.95%	3,260
Jun 26, 2026	38.94	39.45	38.94	39.19	39.19	-0.21%	19,883
Jun 25, 2026	38.58	39.49	38.58	39.27	39.27	0.06%	9,449
Jun 24, 2026	39.56	39.74	39.20	39.25	39.25	-0.42%	9,213
Jun 23, 2026	39.58	39.58	39.34	39.41	39.41	-1.18%	3,522
Jun 22, 2026	39.95	39.95	39.88	39.88	39.88	-0.62%	2,319
Jun 18, 2026	40.13	40.13	40.04	40.13	40.13	1.21%	5,945
Jun 17, 2026	40.06	40.11	39.51	39.65	39.65	-1.26%	6,908
Jun 16, 2026	40.26	40.28	40.15	40.15	40.15	-0.47%	2,952
Jun 15, 2026	39.72	40.43	39.72	40.34	40.34	1.69%	3,640
Jun 12, 2026	40.15	40.15	39.57	39.67	39.67	0.44%	4,367
Jun 11, 2026	39.02	39.50	38.86	39.50	39.50	1.69%	4,608
Jun 10, 2026	39.01	39.04	38.84	38.84	38.84	-1.29%	8,555
Jun 9, 2026	39.86	39.86	38.85	39.35	39.35	-0.51%	21,771
Jun 8, 2026	39.88	39.93	39.52	39.55	39.55	0.16%	7,839
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

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

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.