Get the Stockscreener App
36.61
0.44%
-0.162
After Hours:
36.61
0.002
+0.01%
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 September 25, 2025, is $36.61.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $37.15, occurred on September 22, 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 34.19% to $36.61 now.
- The 52-week high stock price for ONOF is $37.15, representing a 1.48% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -21.87% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $36.63 | $36.59 | $0.04 | 688.0 | -0.44% |
| Sep 24, 2025 | $36.81 | $36.74 | $0.0677 | 5,282.0 | -0.33% |
| Sep 23, 2025 | $37.15 | $36.85 | $0.30 | 9,176.0 | -0.57% |
| Sep 22, 2025 | $37.15 | $36.95 | $0.205 | 4,086.0 | +0.32% |
| Sep 19, 2025 | $36.98 | $36.86 | $0.1199 | 2,363.0 | +0.63% |
| Sep 18, 2025 | $36.84 | $36.69 | $0.15 | 5,198.0 | +0.53% |
| Sep 17, 2025 | $36.63 | $36.35 | $0.28 | 11,043.0 | -0.10% |
| Sep 16, 2025 | $36.66 | $36.59 | $0.065 | 11,681.0 | -0.27% |
| Sep 15, 2025 | $36.69 | $36.58 | $0.1099 | 7,374.0 | +0.54% |
| Sep 12, 2025 | $36.54 | $36.45 | $0.089 | 1,364.0 | +0.09% |
| Sep 11, 2025 | $36.52 | $36.30 | $0.215 | 5,417.0 | +0.80% |
| Sep 10, 2025 | $36.31 | $36.10 | $0.21 | 24,847.0 | +0.28% |
| Sep 09, 2025 | $36.08 | $35.97 | $0.115 | 10,869.0 | +0.30% |
| Sep 08, 2025 | $36.02 | $35.92 | $0.10 | 6,026.0 | +0.30% |
| Sep 05, 2025 | $36.08 | $35.68 | $0.3994 | 1,343.0 | -0.33% |
| Sep 04, 2025 | $35.97 | $35.67 | $0.3006 | 20,702.0 | +0.89% |
| Sep 03, 2025 | $35.66 | $35.50 | $0.16 | 4,782.0 | +0.45% |
| Sep 02, 2025 | $35.50 | $35.36 | $0.1363 | 8,951.0 | -0.60% |
| Aug 29, 2025 | $35.75 | $35.71 | $0.04 | 701.0 | -0.78% |
| Aug 28, 2025 | $36.00 | $35.82 | $0.18 | 3,564.0 | +0.37% |
| Aug 27, 2025 | $35.89 | $35.70 | $0.19 | 3,092.0 | +0.30% |
| Aug 26, 2025 | $35.75 | $35.52 | $0.2338 | 5,756.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $37.15 | $35.36 | $1.79 | 141,880.0 | +2.51% |
| 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% |
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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):