Get the Stockscreener App
35.48
1.84%
0.641
After Hours:
35.48
-0.001
-0.00%
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 February 28, 2025, is $35.48.
- 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 30.06% to $35.48 now.
- The 52-week high stock price for ONOF is $36.89, representing a 3.97% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ONOF is $30.81, indicating a -13.16% decrease from the current share price, occurred on April 22, 2024.
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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $35.48 | $35.01 | $0.471 | 3,633.0 | +1.84% |
| Feb 27, 2025 | $35.43 | $34.84 | $0.59 | 2,867.0 | -1.83% |
| Feb 26, 2025 | $35.77 | $35.38 | $0.39 | 7,791.0 | +0.08% |
| Feb 25, 2025 | $35.68 | $35.31 | $0.3688 | 6,492.0 | -0.59% |
| Feb 24, 2025 | $35.99 | $35.67 | $0.3164 | 20,769.0 | -0.53% |
| Feb 21, 2025 | $36.41 | $35.86 | $0.55 | 4,985.0 | -1.78% |
| Feb 20, 2025 | $36.52 | $36.38 | $0.145 | 15,314.0 | -0.67% |
| Feb 19, 2025 | $36.89 | $36.52 | $0.37 | 72,368.0 | +0.39% |
| Feb 18, 2025 | $36.66 | $36.48 | $0.18 | 3,147.0 | +0.10% |
| Feb 14, 2025 | $36.78 | $36.56 | $0.22 | 6,761.0 | -0.14% |
| Feb 13, 2025 | $36.63 | $36.37 | $0.2565 | 6,029.0 | +1.10% |
| Feb 12, 2025 | $36.31 | $36.11 | $0.20 | 8,028.0 | -0.30% |
| Feb 11, 2025 | $36.33 | $36.16 | $0.1745 | 6,456.0 | +0.08% |
| Feb 10, 2025 | $36.35 | $36.22 | $0.13 | 2,790.0 | +0.61% |
| Feb 07, 2025 | $36.44 | $36.02 | $0.42 | 560.0 | -0.94% |
| Feb 06, 2025 | $36.43 | $36.28 | $0.1493 | 3,308.0 | +0.56% |
| Feb 05, 2025 | $36.22 | $36.09 | $0.1392 | 1,204.0 | +0.13% |
| Feb 04, 2025 | $36.18 | $35.92 | $0.258 | 2,404.0 | +0.69% |
| Feb 03, 2025 | $36.16 | $35.39 | $0.77 | 9,283.0 | -0.60% |
| Jan 31, 2025 | $36.58 | $36.03 | $0.5488 | 6,945.0 | -0.55% |
| Jan 30, 2025 | $36.35 | $36.13 | $0.22 | 8,587.0 | +0.54% |
| Jan 29, 2025 | $36.20 | $36.04 | $0.155 | 14,725.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $36.89 | $34.84 | $2.05 | 187,822.0 | -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% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):