Stockscreener 앱 받기
40.02
0.48%
-0.1308
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $39.96 | $39.90 | $0.062 | 527.0 | -0.48% |
| 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% |
| 2026-06-29 | $39.59 | $39.18 | $0.41 | 3,260.0 | +0.95% |
| 2026-06-26 | $39.45 | $38.94 | $0.51 | 19,883.0 | -0.21% |
| 2026-06-25 | $39.49 | $38.58 | $0.91 | 9,449.0 | +0.06% |
| 2026-06-24 | $39.74 | $39.20 | $0.54 | 9,213.0 | -0.42% |
| 2026-06-23 | $39.58 | $39.34 | $0.2376 | 3,522.0 | -1.18% |
| 2026-06-22 | $39.95 | $39.88 | $0.07 | 2,319.0 | -0.62% |
| 2026-06-18 | $40.13 | $40.04 | $0.0906 | 5,945.0 | +1.21% |
| 2026-06-17 | $40.11 | $39.51 | $0.60 | 6,908.0 | -1.26% |
| 2026-06-16 | $40.28 | $40.15 | $0.1252 | 2,952.0 | -0.47% |
| 2026-06-15 | $40.42 | $39.72 | $0.705 | 3,640.0 | +1.69% |
| 2026-06-12 | $40.15 | $39.57 | $0.58 | 4,367.0 | +0.44% |
| 2026-06-11 | $39.50 | $38.86 | $0.6388 | 4,608.0 | +1.69% |
| 2026-06-10 | $39.04 | $38.84 | $0.1975 | 8,555.0 | -1.29% |
| 2026-06-09 | $39.85 | $38.85 | $1.00 | 21,771.0 | -0.51% |
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 | $40.20 | $39.53 | $0.67 | 10,303.0 | +0.05% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):