Stockscreener 앱 받기
39.39
0.07%
0.0276
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $39.39 | $39.23 | $0.1591 | 9,104.0 | +0.07% |
| 2026-07-24 | $39.60 | $39.29 | $0.315 | 14,760.0 | +0.03% |
| 2026-07-23 | $39.40 | $39.23 | $0.17 | 8,838.0 | -1.33% |
| 2026-07-22 | $39.98 | $39.82 | $0.16 | 8,812.0 | -0.10% |
| 2026-07-21 | $39.99 | $39.74 | $0.25 | 26,910.0 | +0.86% |
| 2026-07-20 | $39.87 | $39.58 | $0.2859 | 15,089.0 | -0.16% |
| 2026-07-17 | $39.71 | $39.65 | $0.0612 | 1,213.0 | -0.95% |
| 2026-07-16 | $40.18 | $39.97 | $0.21 | 5,368.0 | -0.54% |
| 2026-07-15 | $40.25 | $40.16 | $0.0868 | 3,987.0 | +0.22% |
| 2026-07-14 | $40.23 | $40.04 | $0.19 | 4,434.0 | +0.45% |
| 2026-07-13 | $40.16 | $39.97 | $0.1849 | 4,107.0 | -0.67% |
| 2026-07-10 | $40.31 | $40.12 | $0.19 | 3,663.0 | +0.33% |
| 2026-07-09 | $40.12 | $39.90 | $0.2246 | 4,774.0 | +0.88% |
| 2026-07-08 | $39.83 | $38.79 | $1.04 | 5,135.0 | -0.45% |
| 2026-07-07 | $40.06 | $39.90 | $0.1677 | 4,301.0 | -0.50% |
| 2026-07-06 | $40.20 | $40.03 | $0.1719 | 3,203.0 | +0.94% |
| 2026-07-02 | $40.10 | $39.53 | $0.57 | 2,125.0 | -0.23% |
| 2026-07-01 | $39.94 | $39.86 | $0.075 | 4,448.0 | -0.18% |
| 2026-06-30 | $39.94 | $39.89 | $0.0503 | 1,591.0 | +0.95% |
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 연도별 가격 이력
이 심층 분석에서는 Global X Adaptive U S Risk Management Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Adaptive U S Risk Management Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $40.31 | $38.79 | $1.52 | 139,375.0 | -1.38% |
| 2026-06 | $40.71 | $38.58 | $2.13 | 183,678.0 | -1.33% |
| 2026-05 | $40.57 | $38.25 | $2.32 | 435,146.0 | +5.38% |
| 2026-04 | $38.41 | $36.00 | $2.41 | 192,273.0 | +5.98% |
| 2026-03 | $37.87 | $35.68 | $2.19 | 400,351.0 | -3.82% |
| 2026-02 | $39.93 | $36.86 | $3.07 | 241,847.0 | -0.93% |
| 2026-01 | $38.36 | $37.32 | $1.04 | 119,113.0 | +1.09% |
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.49 | $37.25 | $1.24 | 138,005.0 | -0.24% |
| 2025-11 | $38.01 | $36.17 | $1.84 | 138,843.0 | -0.02% |
| 2025-10 | $38.27 | $36.34 | $1.94 | 116,553.0 | +2.42% |
| 2025-09 | $37.15 | $35.36 | $1.79 | 156,146.0 | +3.81% |
| 2025-08 | $36.00 | $34.50 | $1.50 | 112,495.0 | +1.91% |
| 2025-07 | $35.42 | $34.19 | $1.23 | 125,795.0 | +2.11% |
| 2025-06 | $34.32 | $32.85 | $1.47 | 148,584.0 | +4.81% |
| 2025-05 | $33.05 | $30.98 | $2.07 | 209,973.0 | +6.21% |
| 2025-04 | $32.78 | $28.60 | $4.18 | 172,034.0 | -4.87% |
| 2025-03 | $35.66 | $32.06 | $3.60 | 159,864.0 | -8.67% |
| 2025-02 | $36.89 | $34.84 | $2.05 | 184,189.0 | -1.84% |
| 2025-01 | $36.60 | $34.65 | $1.95 | 162,550.0 | +3.13% |
Global X Adaptive U S Risk Management Etf 주식 (ONOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.66 | $33.30 | $3.36 | 95,030.0 | -2.44% |
| 2024-11 | $36.20 | $34.04 | $2.16 | 90,599.0 | +6.13% |
| 2024-10 | $35.11 | $33.84 | $1.27 | 105,613.0 | -0.68% |
| 2024-09 | $34.31 | $32.13 | $2.17 | 96,657.0 | +2.14% |
| 2024-08 | $34.23 | $32.10 | $2.13 | 285,146.0 | -2.14% |
| 2024-07 | $35.28 | $33.56 | $1.72 | 210,312.0 | +0.86% |
| 2024-06 | $34.35 | $32.81 | $1.54 | 124,723.0 | +3.57% |
| 2024-05 | $33.24 | $31.31 | $1.93 | 247,525.0 | +4.48% |
| 2024-04 | $32.74 | $30.81 | $1.93 | 176,862.0 | -3.97% |
| 2024-03 | $32.80 | $31.53 | $1.27 | 129,619.0 | +3.07% |
| 2024-02 | $31.78 | $30.27 | $1.51 | 114,449.0 | +5.35% |
| 2024-01 | $30.68 | $29.11 | $1.57 | 153,307.0 | +1.84% |
0.12%
0.30%
자본화:
|
볼륨(24시간):