Get the Stockscreener App
36.16
0.66%
0.2371
After Hours:
36.16
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 November 29, 2024, is $36.16.
- Global X Adaptive U S Risk Management Etf all-time high stock price is $36.20, occurred on November 29, 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 32.55% to $36.16 now.
- The 52-week high stock price for ONOF is $36.20, representing a 0.11% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for ONOF is $28.45, indicating a -21.32% decrease from the current share price, occurred on December 04, 2023.
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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $36.20 | $36.06 | $0.14 | 779.0 | +0.66% |
| Nov 27, 2024 | $36.04 | $35.92 | $0.1171 | 2,292.0 | -0.47% |
| Nov 26, 2024 | $36.10 | $35.99 | $0.11 | 2,783.0 | +0.61% |
| Nov 25, 2024 | $35.94 | $35.80 | $0.14 | 1,341.0 | +0.28% |
| Nov 22, 2024 | $35.77 | $35.77 | $0.0019 | 216.0 | +0.40% |
| Nov 21, 2024 | $35.70 | $35.42 | $0.28 | 6,187.0 | +0.60% |
| Nov 20, 2024 | $35.42 | $35.13 | $0.2817 | 5,132.0 | +0.01% |
| Nov 19, 2024 | $35.42 | $35.10 | $0.3175 | 8,504.0 | +0.53% |
| Nov 18, 2024 | $35.28 | $35.11 | $0.1652 | 3,795.0 | +0.36% |
| Nov 15, 2024 | $35.17 | $35.00 | $0.17 | 3,426.0 | -1.30% |
| Nov 14, 2024 | $35.71 | $35.50 | $0.21 | 5,874.0 | -0.58% |
| Nov 13, 2024 | $35.84 | $35.77 | $0.07 | 5,247.0 | -0.06% |
| Nov 12, 2024 | $35.89 | $35.78 | $0.11 | 6,095.0 | -0.39% |
| Nov 11, 2024 | $35.94 | $35.81 | $0.125 | 9,552.0 | +0.22% |
| Nov 08, 2024 | $35.93 | $35.60 | $0.33 | 9,378.0 | +0.60% |
| Nov 07, 2024 | $35.66 | $35.54 | $0.1163 | 1,036.0 | +0.74% |
| Nov 06, 2024 | $35.44 | $35.13 | $0.31 | 4,821.0 | +2.66% |
| Nov 05, 2024 | $34.49 | $34.29 | $0.1999 | 12,534.0 | +1.22% |
| Nov 04, 2024 | $34.13 | $34.04 | $0.0849 | 1,416.0 | -0.33% |
| Nov 01, 2024 | $34.32 | $34.16 | $0.1634 | 191.0 | +0.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.20 | $34.04 | $2.16 | 91,378.0 | +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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):