Get the Stockscreener App
33.33
1.19%
0.3905
After Hours:
33.34
0.0095
+0.03%
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History
The historical daily chart and data for Global X Adaptive U S Risk Management Etf stock (ONOF), show that the latest closing stock price as of June 06, 2025, is $33.33.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $36.89, occurred on February 19, 2025.
- The lowest Global X Adaptive U S Risk Management Etf stock price recorded was $27.28 on October 27, 2023. Since then, Global X Adaptive U S Risk Management Etf's stock price has risen over 22.18% to $33.33 now.
- The 52-week high stock price for ONOF is $36.89, representing a 10.68% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -14.19% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ONOF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $33.39 | $33.22 | $0.1719 | 26,743.0 | +1.19% |
| Jun 05, 2025 | $33.29 | $32.94 | $0.35 | 28,865.0 | -0.63% |
| Jun 04, 2025 | $33.23 | $33.15 | $0.0761 | 5,556.0 | +0.03% |
| Jun 03, 2025 | $33.17 | $33.10 | $0.07 | 1,217.0 | +0.70% |
| Jun 02, 2025 | $32.91 | $32.85 | $0.061 | 1,075.0 | +0.52% |
| May 30, 2025 | $32.74 | $32.74 | $0.00 | 456.0 | -0.03% |
| May 29, 2025 | $32.87 | $32.72 | $0.1566 | 3,784.0 | +0.31% |
| May 28, 2025 | $32.77 | $32.65 | $0.1239 | 625.0 | -0.62% |
| May 27, 2025 | $32.85 | $32.65 | $0.20 | 5,913.0 | +2.11% |
| May 23, 2025 | $32.20 | $32.02 | $0.18 | 2,693.0 | -0.68% |
| May 22, 2025 | $32.57 | $32.39 | $0.18 | 1,197.0 | -0.05% |
| May 21, 2025 | $32.89 | $32.41 | $0.4838 | 686.0 | -1.49% |
| May 20, 2025 | $32.91 | $32.79 | $0.1199 | 4,760.0 | -0.40% |
| May 19, 2025 | $33.05 | $32.90 | $0.15 | 6,869.0 | -0.00% |
| May 16, 2025 | $33.03 | $32.80 | $0.23 | 6,487.0 | +0.85% |
| May 15, 2025 | $32.77 | $32.50 | $0.27 | 2,745.0 | +0.33% |
| May 14, 2025 | $32.65 | $32.59 | $0.06 | 27,644.0 | +0.07% |
| May 13, 2025 | $32.72 | $32.62 | $0.10 | 61,351.0 | +0.77% |
| May 12, 2025 | $32.37 | $32.07 | $0.30 | 18,049.0 | +3.36% |
| May 09, 2025 | $31.48 | $31.32 | $0.1628 | 8,569.0 | -0.09% |
| May 08, 2025 | $31.61 | $31.25 | $0.36 | 10,603.0 | +0.66% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Adaptive U S Risk Management Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Adaptive U S Risk Management Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $33.39 | $32.85 | $0.5419 | 90,199.0 | +1.80% |
| May, 2025 | $33.05 | $30.98 | $2.07 | 209,973.0 | +6.21% |
| Apr, 2025 | $32.78 | $28.60 | $4.18 | 172,034.0 | -4.87% |
| Mar, 2025 | $35.66 | $32.06 | $3.60 | 159,864.0 | -8.67% |
| Feb, 2025 | $36.89 | $34.84 | $2.05 | 184,189.0 | -1.84% |
| Jan, 2025 | $36.60 | $34.65 | $1.95 | 162,550.0 | +3.13% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.66 | $33.30 | $3.36 | 95,030.0 | -2.44% |
| Nov, 2024 | $36.20 | $34.04 | $2.16 | 90,599.0 | +6.13% |
| Oct, 2024 | $35.11 | $33.84 | $1.27 | 105,613.0 | -0.68% |
| Sep, 2024 | $34.31 | $32.13 | $2.17 | 96,657.0 | +2.14% |
| Aug, 2024 | $34.23 | $32.10 | $2.13 | 285,146.0 | -2.14% |
| Jul, 2024 | $35.28 | $33.56 | $1.72 | 210,312.0 | +0.86% |
| Jun, 2024 | $34.35 | $32.81 | $1.54 | 124,723.0 | +3.57% |
| May, 2024 | $33.24 | $31.31 | $1.93 | 247,525.0 | +4.48% |
| Apr, 2024 | $32.74 | $30.81 | $1.93 | 176,862.0 | -3.97% |
| Mar, 2024 | $32.80 | $31.53 | $1.27 | 129,619.0 | +3.07% |
| Feb, 2024 | $31.78 | $30.27 | $1.51 | 114,449.0 | +5.35% |
| Jan, 2024 | $30.68 | $29.11 | $1.57 | 153,307.0 | +1.84% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.01 | $28.45 | $1.56 | 288,692.0 | +3.66% |
| Nov, 2023 | $28.64 | $27.85 | $0.7901 | 194,434.0 | +2.44% |
| Oct, 2023 | $29.35 | $27.28 | $2.07 | 282,162.0 | +0.00% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):