Get the Stockscreener App
36.43
0.56%
0.2019
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 06, 2025, is $36.43.
- 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 33.53% to $36.43 now.
- The 52-week high stock price for ONOF is $36.66, representing a 0.64% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ONOF is $30.61, indicating a -15.97% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $36.43 | $36.28 | $0.1493 | 3,308.0 | +0.56% |
| Feb 05, 2025 | $36.22 | $36.09 | $0.1392 | 1,204.0 | +0.13% |
| Feb 04, 2025 | $36.18 | $35.92 | $0.258 | 2,404.0 | +0.69% |
| Feb 03, 2025 | $36.16 | $35.39 | $0.77 | 9,283.0 | -0.60% |
| Jan 31, 2025 | $36.58 | $36.03 | $0.5488 | 6,945.0 | -0.55% |
| Jan 30, 2025 | $36.35 | $36.13 | $0.22 | 8,587.0 | +0.54% |
| Jan 29, 2025 | $36.20 | $36.04 | $0.155 | 14,725.0 | -0.41% |
| Jan 28, 2025 | $36.39 | $36.04 | $0.35 | 14,928.0 | +1.24% |
| Jan 27, 2025 | $35.86 | $35.68 | $0.18 | 18,222.0 | -1.77% |
| Jan 24, 2025 | $36.60 | $36.41 | $0.1875 | 1,498.0 | -0.20% |
| Jan 23, 2025 | $36.58 | $36.47 | $0.1136 | 1,791.0 | +0.22% |
| Jan 22, 2025 | $36.57 | $36.34 | $0.23 | 8,624.0 | +0.86% |
| Jan 21, 2025 | $36.28 | $36.06 | $0.22 | 13,478.0 | +0.88% |
| Jan 17, 2025 | $36.03 | $35.87 | $0.16 | 9,684.0 | +0.96% |
| Jan 16, 2025 | $35.68 | $35.51 | $0.1729 | 4,166.0 | -0.04% |
| Jan 15, 2025 | $35.57 | $35.43 | $0.14 | 14,717.0 | +2.06% |
| Jan 14, 2025 | $35.07 | $34.71 | $0.36 | 15,825.0 | +0.07% |
| Jan 13, 2025 | $34.82 | $34.65 | $0.17 | 5,527.0 | +0.04% |
| Jan 10, 2025 | $34.96 | $34.79 | $0.1737 | 4,476.0 | -1.54% |
| Jan 08, 2025 | $35.38 | $35.20 | $0.18 | 3,221.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $36.43 | $35.39 | $1.04 | 19,507.0 | +0.77% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):