Get the Stockscreener App
39.39
0.07%
0.0276
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 July 27, 2026, is $39.39.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $40.71, occurred on June 02, 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 44.39% to $39.39 now.
- The 52-week high stock price for ONOF is $40.71, representing a 3.35% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for ONOF is $34.50, indicating a -12.42% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $39.39 | $39.23 | $0.1591 | 9,104.0 | +0.07% |
| Jul 24, 2026 | $39.60 | $39.29 | $0.315 | 14,760.0 | +0.03% |
| Jul 23, 2026 | $39.40 | $39.23 | $0.17 | 8,838.0 | -1.33% |
| Jul 22, 2026 | $39.98 | $39.82 | $0.16 | 8,812.0 | -0.10% |
| Jul 21, 2026 | $39.99 | $39.74 | $0.25 | 26,910.0 | +0.86% |
| Jul 20, 2026 | $39.87 | $39.58 | $0.2859 | 15,089.0 | -0.16% |
| Jul 17, 2026 | $39.71 | $39.65 | $0.0612 | 1,213.0 | -0.95% |
| Jul 16, 2026 | $40.18 | $39.97 | $0.21 | 5,368.0 | -0.54% |
| Jul 15, 2026 | $40.25 | $40.16 | $0.0868 | 3,987.0 | +0.22% |
| Jul 14, 2026 | $40.23 | $40.04 | $0.19 | 4,434.0 | +0.45% |
| Jul 13, 2026 | $40.16 | $39.97 | $0.1849 | 4,107.0 | -0.67% |
| Jul 10, 2026 | $40.31 | $40.12 | $0.19 | 3,663.0 | +0.33% |
| Jul 09, 2026 | $40.12 | $39.90 | $0.2246 | 4,774.0 | +0.88% |
| Jul 08, 2026 | $39.83 | $38.79 | $1.04 | 5,135.0 | -0.45% |
| Jul 07, 2026 | $40.06 | $39.90 | $0.1677 | 4,301.0 | -0.50% |
| Jul 06, 2026 | $40.20 | $40.03 | $0.1719 | 3,203.0 | +0.94% |
| Jul 02, 2026 | $40.10 | $39.53 | $0.57 | 2,125.0 | -0.23% |
| Jul 01, 2026 | $39.94 | $39.86 | $0.075 | 4,448.0 | -0.18% |
| Jun 30, 2026 | $39.94 | $39.89 | $0.0503 | 1,591.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $40.31 | $38.79 | $1.52 | 139,375.0 | -1.38% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):