Get the Stockscreener App
37.41
1.71%
-0.6515
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 February 12, 2026, is $37.41.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $39.93, occurred on February 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 37.13% to $37.41 now.
- The 52-week high stock price for ONOF is $39.93, representing a 6.74% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for ONOF is $28.60, indicating a -23.55% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $38.09 | $37.41 | $0.683 | 86,623.0 | -1.71% |
| Feb 11, 2026 | $38.27 | $38.04 | $0.23 | 5,840.0 | +0.05% |
| Feb 10, 2026 | $38.34 | $38.04 | $0.3019 | 20,187.0 | -0.36% |
| Feb 09, 2026 | $38.27 | $37.95 | $0.3194 | 10,960.0 | +0.64% |
| Feb 06, 2026 | $37.98 | $37.61 | $0.377 | 8,762.0 | +2.01% |
| Feb 05, 2026 | $37.26 | $37.19 | $0.0682 | 993.0 | -1.24% |
| Feb 04, 2026 | $37.80 | $37.65 | $0.1527 | 8,019.0 | -0.64% |
| Feb 03, 2026 | $38.09 | $37.71 | $0.3847 | 1,887.0 | -0.91% |
| Feb 02, 2026 | $39.93 | $38.11 | $1.82 | 3,807.0 | +0.55% |
| Jan 30, 2026 | $38.07 | $38.04 | $0.0347 | 432.0 | -0.48% |
| Jan 29, 2026 | $38.22 | $37.81 | $0.4128 | 2,412.0 | -0.27% |
| Jan 28, 2026 | $38.36 | $38.28 | $0.08 | 4,561.0 | +0.00% |
| Jan 27, 2026 | $38.35 | $38.19 | $0.16 | 3,050.0 | +0.42% |
| Jan 26, 2026 | $38.22 | $38.13 | $0.09 | 1,281.0 | +0.54% |
| Jan 23, 2026 | $38.02 | $37.91 | $0.11 | 7,396.0 | +0.03% |
| Jan 22, 2026 | $38.04 | $37.95 | $0.0922 | 4,031.0 | +0.56% |
| Jan 21, 2026 | $37.77 | $37.41 | $0.36 | 3,058.0 | +1.12% |
| Jan 20, 2026 | $37.73 | $37.32 | $0.4097 | 9,221.0 | -2.14% |
| Jan 16, 2026 | $38.21 | $38.14 | $0.0746 | 3,014.0 | -0.04% |
| Jan 15, 2026 | $38.29 | $38.12 | $0.17 | 2,109.0 | +0.31% |
| Jan 14, 2026 | $38.07 | $37.82 | $0.2456 | 14,570.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $39.93 | $37.19 | $2.74 | 233,701.0 | -1.66% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):