Get the Stockscreener App
38.19
0.56%
0.2141
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 December 05, 2025, is $38.19.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $38.27, occurred on October 28, 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 39.99% to $38.19 now.
- The 52-week high stock price for ONOF is $38.27, representing a 0.22% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ONOF is $28.60, indicating a -25.11% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $38.19 | $38.13 | $0.06 | 578.0 | +0.56% |
| Dec 04, 2025 | $37.98 | $37.89 | $0.09 | 2,734.0 | +0.02% |
| Dec 03, 2025 | $38.01 | $37.82 | $0.19 | 4,601.0 | +0.34% |
| Dec 02, 2025 | $37.88 | $37.83 | $0.05 | 1,097.0 | +0.27% |
| Dec 01, 2025 | $37.92 | $37.74 | $0.1811 | 3,392.0 | -0.58% |
| Nov 28, 2025 | $37.96 | $37.86 | $0.0966 | 1,117.0 | +0.54% |
| Nov 26, 2025 | $37.84 | $37.61 | $0.229 | 1,551.0 | +0.68% |
| Nov 25, 2025 | $37.51 | $37.03 | $0.475 | 6,085.0 | +0.97% |
| Nov 24, 2025 | $37.14 | $36.86 | $0.2783 | 15,158.0 | +1.61% |
| Nov 21, 2025 | $36.81 | $36.24 | $0.57 | 3,896.0 | +0.94% |
| Nov 20, 2025 | $37.38 | $36.17 | $1.21 | 4,761.0 | -1.60% |
| Nov 19, 2025 | $36.80 | $36.60 | $0.20 | 8,847.0 | +0.49% |
| Nov 18, 2025 | $36.86 | $36.62 | $0.2432 | 2,002.0 | -0.89% |
| Nov 17, 2025 | $37.37 | $36.90 | $0.47 | 9,213.0 | -0.85% |
| Nov 14, 2025 | $37.47 | $37.04 | $0.43 | 24,044.0 | -0.01% |
| Nov 13, 2025 | $37.68 | $37.27 | $0.4089 | 8,649.0 | -1.78% |
| Nov 12, 2025 | $37.95 | $37.90 | $0.0501 | 5,533.0 | +0.04% |
| Nov 11, 2025 | $37.99 | $37.74 | $0.251 | 9,544.0 | +0.16% |
| Nov 10, 2025 | $37.87 | $37.53 | $0.3392 | 4,779.0 | +1.65% |
| Nov 07, 2025 | $37.26 | $36.82 | $0.4355 | 4,869.0 | +0.15% |
| Nov 06, 2025 | $37.51 | $37.20 | $0.31 | 2,848.0 | -1.17% |
| Nov 05, 2025 | $37.82 | $37.63 | $0.1932 | 9,029.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $38.19 | $37.74 | $0.4511 | 12,402.0 | +0.61% |
| 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% |
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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):