Get the Stockscreener App
34.84
1.20%
-0.4243
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 January 08, 2025, is $34.84.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $36.66, occurred on December 06, 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 27.71% to $34.84 now.
- The 52-week high stock price for ONOF is $36.66, representing a 5.22% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ONOF is $29.35, indicating a -15.76% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $35.38 | $35.20 | $0.18 | 3,221.0 | +0.19% |
| Jan 07, 2025 | $35.86 | $35.22 | $0.641 | 4,344.0 | -1.02% |
| Jan 06, 2025 | $35.93 | $35.60 | $0.332 | 4,111.0 | +0.52% |
| Jan 03, 2025 | $35.54 | $35.16 | $0.382 | 4,523.0 | +1.26% |
| Jan 02, 2025 | $35.10 | $34.82 | $0.28 | 3,158.0 | -0.13% |
| Dec 31, 2024 | $35.22 | $35.00 | $0.219 | 653.0 | -0.64% |
| Dec 30, 2024 | $35.34 | $35.24 | $0.0999 | 592.0 | -1.47% |
| Dec 27, 2024 | $35.85 | $35.69 | $0.1624 | 1,609.0 | -1.21% |
| Dec 26, 2024 | $36.33 | $33.30 | $3.03 | 8,511.0 | +0.12% |
| Dec 24, 2024 | $36.20 | $36.13 | $0.0633 | 2,074.0 | +1.11% |
| Dec 23, 2024 | $35.80 | $35.51 | $0.2903 | 2,387.0 | +0.66% |
| Dec 20, 2024 | $35.84 | $35.57 | $0.2729 | 747.0 | +0.87% |
| Dec 19, 2024 | $35.42 | $35.26 | $0.1588 | 6,163.0 | -0.20% |
| Dec 18, 2024 | $36.42 | $35.33 | $1.09 | 3,056.0 | -2.80% |
| Dec 17, 2024 | $36.36 | $36.20 | $0.16 | 2,872.0 | -0.36% |
| Dec 16, 2024 | $36.61 | $36.48 | $0.1285 | 7,533.0 | +0.44% |
| Dec 13, 2024 | $36.53 | $36.20 | $0.3293 | 2,035.0 | -0.03% |
| Dec 12, 2024 | $36.49 | $36.32 | $0.17 | 3,993.0 | -0.53% |
| Dec 11, 2024 | $36.60 | $36.47 | $0.135 | 7,063.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $35.93 | $34.82 | $1.11 | 22,578.0 | +0.80% |
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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):