Get the Stockscreener App
32.75
0.33%
0.1083
After Hours:
32.75
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 15, 2025, is $32.75.
- 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 20.05% to $32.75 now.
- The 52-week high stock price for ONOF is $36.89, representing a 12.64% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -12.67% 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 |
|---|---|---|---|---|---|
| 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% |
| May 07, 2025 | $31.23 | $31.01 | $0.22 | 2,706.0 | +0.29% |
| May 06, 2025 | $31.22 | $30.98 | $0.237 | 1,712.0 | -0.67% |
| May 05, 2025 | $31.46 | $31.26 | $0.2011 | 3,918.0 | -0.51% |
| May 02, 2025 | $31.51 | $31.25 | $0.2561 | 23,395.0 | +1.35% |
| May 01, 2025 | $31.28 | $31.00 | $0.2773 | 15,811.0 | +0.57% |
| Apr 30, 2025 | $30.83 | $30.29 | $0.545 | 4,650.0 | +0.38% |
| Apr 29, 2025 | $30.78 | $30.50 | $0.28 | 6,710.0 | +0.56% |
| Apr 28, 2025 | $30.54 | $30.50 | $0.04 | 3,226.0 | +0.20% |
| Apr 25, 2025 | $30.53 | $30.48 | $0.05 | 2,928.0 | +0.08% |
| Apr 24, 2025 | $30.48 | $30.43 | $0.05 | 8,480.0 | -0.10% |
| Apr 23, 2025 | $30.51 | $30.41 | $0.10 | 17,782.0 | -0.10% |
| Apr 22, 2025 | $30.52 | $30.48 | $0.0396 | 1,279.0 | +0.13% |
| Apr 21, 2025 | $30.50 | $30.48 | $0.025 | 8,420.0 | -0.07% |
| Apr 17, 2025 | $30.52 | $30.47 | $0.05 | 11,702.0 | +0.18% |
| Apr 16, 2025 | $30.47 | $30.42 | $0.0499 | 5,390.0 | +0.02% |
| Apr 15, 2025 | $30.46 | $30.41 | $0.05 | 9,176.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $32.77 | $30.98 | $1.79 | 179,248.0 | +6.24% |
| 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% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):