Get the Stockscreener App
41.38
1.50%
0.6132
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 21, 2026, is $41.38.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $41.62, occurred on August 13, 2026.
- 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 51.69% to $41.38 now.
- The 52-week high stock price for ONOF is $41.62, representing a 0.57% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ONOF is $35.68, indicating a -13.77% decrease from the current share price, occurred on March 20, 2026.
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 21, 2026 | $41.60 | $41.03 | $0.57 | 4,344.0 | +1.31% |
| Sep 18, 2026 | $40.77 | $40.70 | $0.0718 | 1,978.0 | +0.07% |
| Sep 17, 2026 | $40.79 | $40.64 | $0.1501 | 2,656.0 | +1.22% |
| Sep 16, 2026 | $40.67 | $40.06 | $0.6054 | 6,888.0 | -0.36% |
| Sep 15, 2026 | $40.55 | $40.33 | $0.22 | 5,376.0 | -0.55% |
| Sep 14, 2026 | $40.68 | $40.62 | $0.06 | 1,648.0 | -0.46% |
| Sep 11, 2026 | $40.90 | $40.76 | $0.14 | 8,849.0 | +1.06% |
| Sep 10, 2026 | $40.48 | $40.38 | $0.1031 | 3,264.0 | -0.79% |
| Sep 09, 2026 | $40.84 | $40.66 | $0.18 | 1,840.0 | -0.45% |
| Sep 08, 2026 | $41.08 | $40.88 | $0.20 | 5,240.0 | -0.52% |
| Sep 04, 2026 | $41.24 | $41.10 | $0.145 | 919.0 | -0.39% |
| Sep 03, 2026 | $41.35 | $41.01 | $0.345 | 1,667.0 | +1.12% |
| Sep 02, 2026 | $40.87 | $40.74 | $0.1303 | 1,180.0 | +0.50% |
| Sep 01, 2026 | $40.71 | $40.55 | $0.16 | 2,439.0 | -0.87% |
| Aug 31, 2026 | $40.96 | $40.79 | $0.1706 | 9,870.0 | -0.28% |
| Aug 28, 2026 | $41.08 | $40.95 | $0.1252 | 4,318.0 | -0.23% |
| Aug 27, 2026 | $41.21 | $41.03 | $0.18 | 9,049.0 | +0.67% |
| Aug 26, 2026 | $40.95 | $40.85 | $0.1052 | 4,014.0 | -0.02% |
| Aug 25, 2026 | $40.98 | $40.76 | $0.22 | 13,834.0 | +0.34% |
| Aug 24, 2026 | $40.89 | $40.74 | $0.149 | 2,425.0 | -0.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $41.60 | $40.06 | $1.54 | 48,288.0 | +0.83% |
| Aug, 2026 | $41.62 | $40.31 | $1.30 | 121,401.0 | +2.79% |
| Jul, 2026 | $40.31 | $38.79 | $1.52 | 193,051.0 | -0.23% |
| Jun, 2026 | $40.71 | $38.58 | $2.13 | 183,678.0 | -1.33% |
| May, 2026 | $40.57 | $38.25 | $2.32 | 435,146.0 | +5.38% |
| Apr, 2026 | $38.41 | $36.00 | $2.41 | 192,273.0 | +5.98% |
| Mar, 2026 | $37.87 | $35.68 | $2.19 | 400,351.0 | -3.82% |
| Feb, 2026 | $39.93 | $36.86 | $3.07 | 241,847.0 | -0.93% |
| Jan, 2026 | $38.36 | $37.32 | $1.04 | 119,113.0 | +1.09% |
Global X Adaptive U S Risk Management Etf Stock (ONOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.49 | $37.25 | $1.24 | 138,005.0 | -0.24% |
| Nov, 2025 | $38.01 | $36.17 | $1.84 | 138,843.0 | -0.02% |
| Oct, 2025 | $38.27 | $36.34 | $1.94 | 116,553.0 | +2.42% |
| Sep, 2025 | $37.15 | $35.36 | $1.79 | 156,146.0 | +3.81% |
| 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% |
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):