Global X Adaptive U S Risk Management Etf (ONOF)

Overview News Price History Discussions Forecast Dividend History

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 October 14, 2026, is $41.13.

Global X Adaptive U S Risk Management Etf all-time high stock price is $42.11, occurred on October 08, 2026.
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 50.75% to $41.13 now.
The 52-week high stock price for ONOF is $42.11, representing a 2.39% increase from the current share price, occurred on October 08, 2026.
The 52-week low stock price for ONOF is $35.68, indicating a -13.24% decrease from the current share price, occurred on March 20, 2026.
The closing price of Global X Adaptive U S Risk Management Etf (ONOF) stock in the beginning of 2025 was $35.01. The stock closed the year at $37.63, a gain of over 7.50% for the year.

The table below shows more information about ONOF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$41.22	$41.00	$0.2189	3,143.0	-1.21%
Oct 13, 2026	$41.76	$41.48	$0.279	5,875.0	-0.04%
Oct 12, 2026	$41.70	$41.14	$0.559	5,679.0	-0.09%
Oct 09, 2026	$41.72	$41.61	$0.109	2,417.0	+0.67%
Oct 08, 2026	$42.11	$41.28	$0.83	2,114.0	-0.52%
Oct 07, 2026	$41.66	$41.47	$0.19	3,067.0	-0.24%
Oct 06, 2026	$41.84	$41.61	$0.2268	6,693.0	+0.63%
Oct 05, 2026	$41.55	$41.44	$0.1108	2,169.0	+0.66%
Oct 02, 2026	$41.19	$41.16	$0.0277	2,146.0	+0.75%
Oct 01, 2026	$40.95	$40.89	$0.0676	387.0	+0.04%
Sep 30, 2026	$41.13	$40.87	$0.2625	1,052.0	+0.07%
Sep 29, 2026	$40.92	$40.76	$0.16	19,841.0	-0.28%
Sep 28, 2026	$41.12	$40.91	$0.21	19,413.0	-0.85%
Sep 25, 2026	$41.31	$41.12	$0.1826	734.0	+0.49%
Sep 24, 2026	$41.17	$41.04	$0.13	4,223.0	+0.06%
Sep 23, 2026	$41.27	$41.05	$0.225	5,224.0	-0.85%
Sep 22, 2026	$41.54	$41.37	$0.17	3,522.0	+0.03%
Sep 21, 2026	$41.60	$41.03	$0.57	6,196.0	+1.60%
Sep 18, 2026	$40.77	$40.70	$0.0718	1,978.0	+0.07%
Sep 17, 2026	$40.79	$40.64	$0.1501	2,656.0	+1.22%
Sep 16, 2026	$40.67	$40.06	$0.6054	6,888.0	-0.36%
Sep 15, 2026	$40.55	$40.33	$0.22	5,376.0	-0.55%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$42.11	$40.89	$1.22	33,690.0	+0.62%
Sep, 2026	$41.60	$40.06	$1.54	104,149.0	-0.22%
Aug, 2026	$41.62	$40.31	$1.30	121,401.0	+2.79%
Jul, 2026	$40.31	$38.79	$1.52	193,051.0	-0.23%
Jun, 2026	$40.71	$38.58	$2.13	183,678.0	-1.33%
May, 2026	$40.57	$38.25	$2.32	435,146.0	+5.38%
Apr, 2026	$38.41	$36.00	$2.41	192,273.0	+5.98%
Mar, 2026	$37.87	$35.68	$2.19	400,351.0	-3.82%
Feb, 2026	$39.93	$36.86	$3.07	241,847.0	-0.93%
Jan, 2026	$38.36	$37.32	$1.04	119,113.0	+1.09%

Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.49	$37.25	$1.24	138,005.0	-0.24%
Nov, 2025	$38.01	$36.17	$1.84	138,843.0	-0.02%
Oct, 2025	$38.27	$36.34	$1.94	116,553.0	+2.42%
Sep, 2025	$37.15	$35.36	$1.79	156,146.0	+3.81%
Aug, 2025	$36.00	$34.50	$1.50	112,495.0	+1.91%
Jul, 2025	$35.42	$34.19	$1.23	125,795.0	+2.11%
Jun, 2025	$34.32	$32.85	$1.47	148,584.0	+4.81%
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%