Global X Adaptive U.S. Risk Management ETF (ONOF) Historical Stock Data
31.48 ↓0.36 (-1.13%)
As of April 25, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, ONOF is up 0.01% a day on average. There have been 16 days where Global X Adaptive U.S. Risk Management ETF closed green and 14 days where ONOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.88 | 31.84 | ↓$0.04 (-0.13%) | 31.84 | 31.93 | 10.53K |
| 2024-04-25 | 31.25 | 31.48 | ↑$0.23 (0.73%) | 31.25 | 31.53 | 5.71K |
| 2024-04-24 | 31.51 | 31.63 | ↑$0.12 (0.39%) | 31.51 | 31.63 | 1.56K |
| 2024-04-23 | 31.49 | 31.60 | ↑$0.11 (0.36%) | 31.49 | 31.67 | 5.20K |
| 2024-04-22 | 30.81 | 31.28 | ↑$0.47 (1.53%) | 30.81 | 31.34 | 10.84K |
| 2024-04-19 | 31.14 | 30.98 | ↓$0.16 (-0.52%) | 30.96 | 31.14 | 2.52K |
| 2024-04-18 | 31.22 | 31.24 | ↑$0.02 (0.07%) | 31.22 | 31.32 | 5.95K |
| 2024-04-17 | 31.59 | 31.36 | ↓$0.23 (-0.74%) | 31.36 | 31.59 | 8.94K |
| 2024-04-16 | 31.63 | 31.53 | ↓$0.10 (-0.33%) | 31.48 | 31.64 | 10.57K |
| 2024-04-15 | 32.08 | 31.57 | ↓$0.51 (-1.58%) | 31.57 | 32.08 | 25.22K |
| 2024-04-12 | 32.12 | 31.94 | ↓$0.18 (-0.56%) | 31.94 | 32.35 | 28K |
| 2024-04-11 | 32.09 | 32.46 | ↑$0.38 (1.17%) | 32.09 | 32.48 | 1.89K |
| 2024-04-10 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.14 | 32.20 | 10.04K |
| 2024-04-09 | 32.50 | 32.51 | ↑$0.01 (0.03%) | 32.34 | 32.51 | 3.58K |
| 2024-04-08 | 32.51 | 32.42 | ↓$0.09 (-0.27%) | 32.42 | 32.51 | 5.29K |
| 2024-04-05 | 32.25 | 32.46 | ↑$0.21 (0.66%) | 32.25 | 32.46 | 3.94K |
| 2024-04-04 | 32.60 | 32.11 | ↓$0.49 (-1.49%) | 32.11 | 32.60 | 630 |
| 2024-04-03 | 32.55 | 32.48 | ↓$0.07 (-0.22%) | 32.48 | 32.59 | 2.54K |
| 2024-04-02 | 32.39 | 32.42 | ↑$0.03 (0.08%) | 32.32 | 32.42 | 8.10K |
| 2024-04-01 | 32.74 | 32.61 | ↓$0.13 (-0.40%) | 32.56 | 32.74 | 12.24K |
| 2024-03-28 | 32.75 | 32.75 | ↑$0.00 (0.00%) | 32.74 | 32.75 | 1.57K |
| 2024-03-27 | 32.56 | 32.68 | ↑$0.12 (0.38%) | 32.56 | 32.68 | 312 |
| 2024-03-26 | 32.56 | 32.47 | ↓$0.09 (-0.27%) | 32.47 | 32.60 | 13.84K |
| 2024-03-25 | 32.60 | 32.50 | ↓$0.10 (-0.30%) | 32.50 | 32.62 | 8.06K |
| 2024-03-22 | 32.58 | 32.63 | ↑$0.05 (0.15%) | 32.56 | 32.70 | 9.83K |
| 2024-03-21 | 32.70 | 32.71 | ↑$0.01 (0.03%) | 32.63 | 32.74 | 21.68K |
| 2024-03-20 | 32.25 | 32.52 | ↑$0.27 (0.84%) | 32.25 | 32.54 | 4.14K |
| 2024-03-19 | 31.88 | 32.25 | ↑$0.36 (1.14%) | 31.88 | 32.26 | 2.76K |
| 2024-03-18 | 32.19 | 32.09 | ↓$0.10 (-0.30%) | 32.08 | 32.24 | 10.25K |
| 2024-03-15 | 31.87 | 31.86 | ↓$0.01 (-0.04%) | 31.86 | 31.95 | 2.15K |
Create an account or log in to view more rows.
$ONOF Tendie tickets on discount today!!!
$ONOF here to raid
$ONOF just go up
$ONOF come back next earning
$ONOF Price target here?
$ONOF Spike it!
$ONOF check out the one month chart.
Perfect bull flag.
$ONOF im in.
$ONOF See ya Monday
$ONOF wow
looking like it’s going to be a monster day!