Get the Stockscreener App
35.86
0.58%
0.2056
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 04, 2025, is $35.86.
- 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 31.45% to $35.86 now.
- The 52-week high stock price for ONOF is $36.89, representing a 2.87% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -20.25% 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 04, 2025 | $35.86 | $35.67 | $0.1904 | 1,630.0 | +0.58% |
| 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% |
| Aug 25, 2025 | $35.74 | $35.63 | $0.11 | 3,893.0 | -0.22% |
| Aug 22, 2025 | $35.81 | $35.71 | $0.10 | 11,051.0 | +1.43% |
| Aug 21, 2025 | $35.25 | $35.16 | $0.09 | 18,640.0 | -0.41% |
| Aug 20, 2025 | $35.35 | $35.22 | $0.132 | 1,922.0 | -0.15% |
| Aug 19, 2025 | $35.53 | $35.36 | $0.1702 | 4,065.0 | -0.75% |
| Aug 18, 2025 | $35.68 | $35.61 | $0.0661 | 1,705.0 | +0.13% |
| Aug 15, 2025 | $35.79 | $35.60 | $0.19 | 2,208.0 | -0.37% |
| Aug 14, 2025 | $35.76 | $35.68 | $0.0821 | 1,733.0 | +0.15% |
| Aug 13, 2025 | $35.71 | $35.66 | $0.05 | 4,206.0 | +0.20% |
| Aug 12, 2025 | $35.64 | $35.43 | $0.2092 | 6,717.0 | +1.18% |
| Aug 11, 2025 | $35.39 | $35.22 | $0.1673 | 2,099.0 | -0.31% |
| Aug 08, 2025 | $35.35 | $35.22 | $0.1327 | 1,587.0 | +0.83% |
| Aug 07, 2025 | $35.21 | $34.92 | $0.29 | 18,771.0 | -0.15% |
| Aug 06, 2025 | $35.12 | $34.89 | $0.23 | 5,471.0 | +0.71% |
| Aug 05, 2025 | $35.10 | $34.83 | $0.27 | 8,387.0 | -0.56% |
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 | $35.86 | $35.36 | $0.5004 | 15,363.0 | +0.42% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):