Get the Stockscreener App
34.46
1.22%
0.4158
After Hours:
34.48
0.0193
+0.06%
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 November 05, 2024, is $34.46.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $35.28, occurred on July 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 26.32% to $34.46 now.
- The 52-week high stock price for ONOF is $35.28, representing a 2.37% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ONOF is $27.92, indicating a -18.98% decrease from the current share price, occurred on November 10, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $34.49 | $34.29 | $0.1999 | 12,534.0 | +1.22% |
| Nov 04, 2024 | $34.13 | $34.04 | $0.0849 | 1,416.0 | -0.33% |
| Nov 01, 2024 | $34.32 | $34.16 | $0.1634 | 191.0 | +0.25% |
| Oct 31, 2024 | $34.14 | $34.07 | $0.0674 | 4,618.0 | -1.69% |
| Oct 30, 2024 | $34.83 | $34.66 | $0.1719 | 3,862.0 | -0.33% |
| Oct 29, 2024 | $34.87 | $34.76 | $0.1086 | 4,072.0 | +0.20% |
| Oct 28, 2024 | $34.76 | $34.69 | $0.07 | 6,896.0 | +0.27% |
| Oct 25, 2024 | $34.84 | $34.56 | $0.275 | 10,648.0 | -0.04% |
| Oct 24, 2024 | $34.63 | $34.54 | $0.09 | 11,067.0 | +0.30% |
| Oct 23, 2024 | $34.70 | $34.43 | $0.27 | 5,505.0 | -1.09% |
| Oct 22, 2024 | $34.93 | $34.75 | $0.18 | 16,479.0 | +0.17% |
| Oct 21, 2024 | $34.87 | $34.73 | $0.1305 | 3,283.0 | -0.37% |
| Oct 18, 2024 | $35.02 | $34.86 | $0.16 | 2,974.0 | +0.39% |
| Oct 17, 2024 | $35.11 | $34.81 | $0.30 | 3,537.0 | -0.01% |
| Oct 16, 2024 | $34.84 | $34.68 | $0.1563 | 1,340.0 | +0.54% |
| Oct 15, 2024 | $34.84 | $34.65 | $0.1906 | 734.0 | -0.91% |
| Oct 14, 2024 | $34.97 | $34.83 | $0.1373 | 2,402.0 | +0.80% |
| Oct 11, 2024 | $34.73 | $34.57 | $0.16 | 6,408.0 | +0.62% |
| Oct 10, 2024 | $34.47 | $34.36 | $0.1136 | 2,063.0 | -0.18% |
| Oct 09, 2024 | $34.53 | $34.41 | $0.125 | 2,446.0 | +0.71% |
| Oct 08, 2024 | $34.31 | $34.11 | $0.1999 | 4,216.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $34.49 | $34.04 | $0.445 | 26,675.0 | +1.14% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):