Global X Adaptive U.S. Risk Management ETF (ONOF) Historical Stock Data
32.75 ↑0.07 (0.22%)
As of March 21, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, ONOF is up 0.13% a day on average. There have been 17 days where Global X Adaptive U.S. Risk Management ETF closed green and 13 days where ONOF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.16 | 32.04 | ↓$0.12 (-0.37%) | 32.04 | 32.17 | 2.82K |
2024-03-13 | 32.25 | 32.17 | ↓$0.08 (-0.24%) | 32.17 | 32.25 | 21.08K |
2024-03-12 | 31.82 | 32.21 | ↑$0.39 (1.22%) | 31.82 | 32.26 | 3.60K |
2024-03-11 | 31.74 | 31.86 | ↑$0.13 (0.40%) | 31.74 | 31.94 | 2.65K |
2024-03-08 | 32.08 | 31.93 | ↓$0.15 (-0.47%) | 31.93 | 32.12 | 1.32K |
2024-03-07 | 32.08 | 32.15 | ↑$0.07 (0.21%) | 32.08 | 32.20 | 3.34K |
2024-03-06 | 31.82 | 31.82 | ↓$0.00 (-0.01%) | 31.77 | 31.82 | 4.14K |
2024-03-05 | 31.66 | 31.63 | ↓$0.03 (-0.08%) | 31.53 | 31.66 | 6.65K |
2024-03-04 | 32.07 | 31.98 | ↓$0.09 (-0.28%) | 31.98 | 32.07 | 1.05K |
2024-03-01 | 31.84 | 32.02 | ↑$0.18 (0.56%) | 31.84 | 32.06 | 7.63K |
2024-02-29 | 31.76 | 31.78 | ↑$0.02 (0.05%) | 31.61 | 31.78 | 3.51K |
2024-02-28 | 31.49 | 31.56 | ↑$0.07 (0.21%) | 31.49 | 31.65 | 7.62K |
2024-02-27 | 31.63 | 31.62 | ↓$0.01 (-0.02%) | 31.62 | 31.63 | 821 |
2024-02-26 | 31.65 | 31.59 | ↓$0.06 (-0.19%) | 31.59 | 31.68 | 9.87K |
2024-02-23 | 31.69 | 31.70 | ↑$0.02 (0.05%) | 31.69 | 31.72 | 2.30K |
2024-02-22 | 31.47 | 31.69 | ↑$0.22 (0.70%) | 31.47 | 31.69 | 1.15K |
2024-02-21 | 30.88 | 31.00 | ↑$0.12 (0.39%) | 30.81 | 31.00 | 1.10K |
2024-02-20 | 30.87 | 30.95 | ↑$0.08 (0.27%) | 30.85 | 30.96 | 14.06K |
2024-02-16 | 31.40 | 31.18 | ↓$0.22 (-0.69%) | 31.18 | 31.42 | 1.44K |
2024-02-15 | 31.20 | 31.33 | ↑$0.13 (0.41%) | 31.15 | 31.33 | 1.44K |
Create an account or log in to view more rows.
$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!
$ONOF weak
$ONOF watch this fly!!!!