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.

DateOpenCloseChangeLowHighVolume
2024-03-2832.7532.75↑$0.00 (0.00%)32.7432.751.57K
2024-03-2732.5632.68↑$0.12 (0.38%)32.5632.68312
2024-03-2632.5632.47↓$0.09 (-0.27%)32.4732.6013.84K
2024-03-2532.6032.50↓$0.10 (-0.30%)32.5032.628.06K
2024-03-2232.5832.63↑$0.05 (0.15%)32.5632.709.83K
2024-03-2132.7032.71↑$0.01 (0.03%)32.6332.7421.68K
2024-03-2032.2532.52↑$0.27 (0.84%)32.2532.544.14K
2024-03-1931.8832.25↑$0.36 (1.14%)31.8832.262.76K
2024-03-1832.1932.09↓$0.10 (-0.30%)32.0832.2410.25K
2024-03-1531.8731.86↓$0.01 (-0.04%)31.8631.952.15K
2024-03-1432.1632.04↓$0.12 (-0.37%)32.0432.172.82K
2024-03-1332.2532.17↓$0.08 (-0.24%)32.1732.2521.08K
2024-03-1231.8232.21↑$0.39 (1.22%)31.8232.263.60K
2024-03-1131.7431.86↑$0.13 (0.40%)31.7431.942.65K
2024-03-0832.0831.93↓$0.15 (-0.47%)31.9332.121.32K
2024-03-0732.0832.15↑$0.07 (0.21%)32.0832.203.34K
2024-03-0631.8231.82↓$0.00 (-0.01%)31.7731.824.14K
2024-03-0531.6631.63↓$0.03 (-0.08%)31.5331.666.65K
2024-03-0432.0731.98↓$0.09 (-0.28%)31.9832.071.05K
2024-03-0131.8432.02↑$0.18 (0.56%)31.8432.067.63K
2024-02-2931.7631.78↑$0.02 (0.05%)31.6131.783.51K
2024-02-2831.4931.56↑$0.07 (0.21%)31.4931.657.62K
2024-02-2731.6331.62↓$0.01 (-0.02%)31.6231.63821
2024-02-2631.6531.59↓$0.06 (-0.19%)31.5931.689.87K
2024-02-2331.6931.70↑$0.02 (0.05%)31.6931.722.30K
2024-02-2231.4731.69↑$0.22 (0.70%)31.4731.691.15K
2024-02-2130.8831.00↑$0.12 (0.39%)30.8131.001.10K
2024-02-2030.8730.95↑$0.08 (0.27%)30.8530.9614.06K
2024-02-1631.4031.18↓$0.22 (-0.69%)31.1831.421.44K
2024-02-1531.2031.33↑$0.13 (0.41%)31.1531.331.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ONOF Price target here?

0 Like Report
gangganggang

$ONOF check out the one month chart.

Perfect bull flag.

0 Like Report
AppleBigTech

$ONOF wow
looking like it’s going to be a monster day!

0 Like Report