Global X Adaptive U.S. Risk Management ETF (ONOF)
NYSEARCA: ONOF · Real-Time Price · USD
32.37
+1.05 (3.36%)
At close: May 12, 2025, 4:00 PM
32.37
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.19 | 32.37 | 32.07 | 32.37 | 32.37 | 3.36% | 18,049 |
| May 9, 2025 | 31.48 | 31.48 | 31.32 | 31.32 | 31.32 | -0.09% | 8,569 |
| May 8, 2025 | 31.32 | 31.61 | 31.25 | 31.35 | 31.35 | 0.66% | 10,603 |
| May 7, 2025 | 31.09 | 31.23 | 31.01 | 31.14 | 31.14 | 0.30% | 2,706 |
| May 6, 2025 | 31.01 | 31.22 | 30.98 | 31.05 | 31.05 | -0.67% | 1,712 |
| May 5, 2025 | 31.28 | 31.46 | 31.26 | 31.26 | 31.26 | -0.51% | 3,918 |
| May 2, 2025 | 31.25 | 31.51 | 31.25 | 31.42 | 31.42 | 1.35% | 23,419 |
| May 1, 2025 | 31.10 | 31.28 | 31.00 | 31.00 | 31.00 | 0.57% | 15,811 |
| Apr 30, 2025 | 30.42 | 30.83 | 30.29 | 30.83 | 30.83 | 0.38% | 4,650 |
| Apr 29, 2025 | 30.50 | 30.78 | 30.50 | 30.71 | 30.71 | 0.56% | 6,710 |
| Apr 28, 2025 | 30.51 | 30.54 | 30.50 | 30.54 | 30.54 | 0.20% | 3,226 |
| Apr 25, 2025 | 30.53 | 30.53 | 30.48 | 30.48 | 30.48 | 0.08% | 2,928 |
| Apr 24, 2025 | 30.48 | 30.48 | 30.43 | 30.46 | 30.46 | -0.10% | 8,480 |
| Apr 23, 2025 | 30.41 | 30.51 | 30.41 | 30.49 | 30.49 | -0.10% | 17,782 |
| Apr 22, 2025 | 30.50 | 30.52 | 30.48 | 30.52 | 30.52 | 0.13% | 1,279 |
| Apr 21, 2025 | 30.50 | 30.50 | 30.48 | 30.48 | 30.48 | -0.07% | 8,420 |
| Apr 17, 2025 | 30.52 | 30.52 | 30.47 | 30.50 | 30.50 | 0.18% | 11,702 |
| Apr 16, 2025 | 30.46 | 30.47 | 30.42 | 30.44 | 30.44 | 0.02% | 5,390 |
| Apr 15, 2025 | 30.43 | 30.46 | 30.41 | 30.44 | 30.44 | 0.24% | 9,176 |
| Apr 14, 2025 | 30.38 | 30.38 | 30.36 | 30.36 | 30.36 | -0.27% | 541 |
| Apr 11, 2025 | 30.44 | 30.47 | 30.44 | 30.45 | 30.45 | 0.15% | 21,596 |
| Apr 10, 2025 | 30.79 | 30.79 | 29.97 | 30.40 | 30.40 | -3.56% | 12,246 |
| Apr 9, 2025 | 29.82 | 31.52 | 29.81 | 31.52 | 31.52 | 9.49% | 16,223 |
| Apr 8, 2025 | 30.23 | 30.36 | 28.60 | 28.79 | 28.79 | -1.44% | 13,047 |
| Apr 7, 2025 | 29.93 | 29.93 | 29.04 | 29.21 | 29.21 | -0.28% | 16,462 |
| Apr 4, 2025 | 30.22 | 30.22 | 29.29 | 29.29 | 29.29 | -5.96% | 1,782 |
| Apr 3, 2025 | 31.45 | 31.61 | 31.15 | 31.15 | 31.15 | -4.97% | 6,038 |
| Apr 2, 2025 | 32.53 | 32.78 | 32.53 | 32.78 | 32.78 | 0.85% | 2,349 |
| Apr 1, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.30% | 2,007 |
| Mar 31, 2025 | 32.06 | 32.41 | 32.06 | 32.41 | 32.41 | 0.48% | 3,573 |
| Mar 28, 2025 | 32.80 | 32.80 | 32.22 | 32.25 | 32.25 | -2.01% | 2,198 |
| Mar 27, 2025 | 32.90 | 32.91 | 32.86 | 32.91 | 32.91 | 0.06% | 4,916 |
| Mar 26, 2025 | 32.91 | 32.91 | 32.89 | 32.89 | 32.89 | -0.03% | 1,153 |
| Mar 25, 2025 | 32.89 | 32.90 | 32.86 | 32.90 | 32.90 | 0.06% | 7,888 |
| Mar 24, 2025 | 32.91 | 32.92 | 32.88 | 32.88 | 32.88 | -0.06% | 37,545 |
| Mar 21, 2025 | 32.88 | 32.91 | 32.88 | 32.90 | 32.90 | 0.05% | 1,700 |
| Mar 20, 2025 | 32.87 | 32.89 | 32.86 | 32.89 | 32.89 | 0.05% | 3,569 |
| Mar 19, 2025 | 32.76 | 32.87 | 32.76 | 32.87 | 32.87 | -0.06% | 4,155 |
| Mar 18, 2025 | 32.75 | 32.89 | 32.75 | 32.89 | 32.89 | 0.20% | 9,304 |
| Mar 17, 2025 | 32.79 | 32.88 | 32.78 | 32.83 | 32.83 | -0.14% | 3,345 |
| Mar 14, 2025 | 32.86 | 32.92 | 32.83 | 32.87 | 32.87 | - | 18,544 |
| Mar 13, 2025 | 33.18 | 33.24 | 32.83 | 32.87 | 32.87 | -1.47% | 1,406 |
| Mar 12, 2025 | 33.29 | 33.52 | 33.29 | 33.36 | 33.36 | 0.48% | 6,855 |
| Mar 11, 2025 | 33.19 | 33.44 | 33.17 | 33.20 | 33.20 | -0.63% | 2,390 |
| Mar 10, 2025 | 33.73 | 33.73 | 33.22 | 33.41 | 33.41 | -2.88% | 10,109 |
| Mar 7, 2025 | 34.26 | 34.44 | 34.03 | 34.40 | 34.40 | 0.67% | 1,682 |
| Mar 6, 2025 | 34.47 | 34.58 | 34.17 | 34.17 | 34.17 | -1.98% | 2,936 |
| Mar 5, 2025 | 34.33 | 34.91 | 34.33 | 34.86 | 34.86 | 1.01% | 26,782 |
| Mar 4, 2025 | 34.45 | 34.98 | 34.20 | 34.51 | 34.51 | -1.00% | 6,217 |
| Mar 3, 2025 | 35.66 | 35.66 | 34.83 | 34.86 | 34.86 | -1.75% | 9,412 |