Get the Stockscreener App
33.11
0.10%
-0.0333
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 May 21, 2024, is $33.11.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $33.24, occurred on May 16, 2024.
- 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 21.37% to $33.11 now.
- The 52-week high stock price for ONOF is $33.24, representing a 0.39% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for ONOF is $27.28, indicating a -17.61% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| May 21, 2024 | $33.11 | $33.11 | $0.00 | 213.0 | -0.10% |
| May 20, 2024 | $33.23 | $33.11 | $0.12 | 3,106.0 | +0.14% |
| May 17, 2024 | $33.15 | $32.98 | $0.17 | 4,685.0 | -0.08% |
| May 16, 2024 | $33.24 | $33.12 | $0.12 | 5,786.0 | -0.06% |
| May 15, 2024 | $33.15 | $32.99 | $0.1575 | 1,441.0 | +1.14% |
| May 14, 2024 | $32.80 | $32.64 | $0.162 | 20,402.0 | +0.61% |
| May 13, 2024 | $32.58 | $32.54 | $0.035 | 770.0 | -0.07% |
| May 10, 2024 | $32.61 | $32.52 | $0.085 | 2,135.0 | +0.21% |
| May 09, 2024 | $32.54 | $32.40 | $0.1401 | 25,973.0 | +0.49% |
| May 08, 2024 | $32.51 | $32.29 | $0.22 | 85,363.0 | -0.01% |
| May 07, 2024 | $32.44 | $32.35 | $0.085 | 30,041.0 | +0.17% |
| May 06, 2024 | $32.31 | $32.17 | $0.1449 | 1,788.0 | +1.00% |
| May 03, 2024 | $32.05 | $31.99 | $0.0555 | 3,773.0 | +1.16% |
| May 02, 2024 | $31.64 | $31.39 | $0.254 | 3,114.0 | +1.02% |
| May 01, 2024 | $31.74 | $31.31 | $0.4321 | 4,580.0 | -0.46% |
| Apr 30, 2024 | $31.88 | $31.45 | $0.4284 | 5,394.0 | -1.39% |
| Apr 29, 2024 | $31.89 | $31.86 | $0.0347 | 8,141.0 | +0.18% |
| Apr 26, 2024 | $31.93 | $31.84 | $0.0914 | 10,588.0 | +1.15% |
| Apr 25, 2024 | $31.53 | $31.25 | $0.28 | 5,708.0 | -0.49% |
| Apr 24, 2024 | $31.63 | $31.51 | $0.1231 | 1,557.0 | +0.11% |
| Apr 23, 2024 | $31.67 | $31.48 | $0.185 | 5,199.0 | +1.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $33.24 | $31.31 | $1.93 | 193,170.0 | +5.27% |
| 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% |
0.16%
0.08%
Cap:
|
Volume (24h):