Global X Adaptive U.S. Risk Management ETF (ONOF)

ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.77	35.79	35.60	35.63	35.63	-0.37%	2,208
Aug 14, 2025	35.68	35.76	35.68	35.76	35.76	0.15%	1,733
Aug 13, 2025	35.68	35.71	35.66	35.71	35.71	0.20%	4,206
Aug 12, 2025	35.43	35.64	35.43	35.64	35.64	1.18%	6,717
Aug 11, 2025	35.33	35.39	35.22	35.22	35.22	-0.31%	2,099
Aug 8, 2025	35.22	35.35	35.22	35.33	35.33	0.83%	1,587
Aug 7, 2025	35.21	35.21	34.92	35.04	35.04	-0.15%	18,771
Aug 6, 2025	34.89	35.12	34.89	35.09	35.09	0.71%	5,471
Aug 5, 2025	35.10	35.10	34.83	34.85	34.85	-0.56%	8,387
Aug 4, 2025	34.85	35.04	34.85	35.04	35.04	1.57%	6,158
Aug 1, 2025	34.60	34.60	34.50	34.50	34.50	-1.55%	868
Jul 31, 2025	35.42	35.42	35.04	35.04	35.04	-0.33%	2,070
Jul 30, 2025	35.20	35.35	35.07	35.16	35.16	-0.13%	5,528
Jul 29, 2025	35.38	35.38	35.20	35.20	35.20	-0.31%	1,069
Jul 28, 2025	35.28	35.37	35.24	35.31	35.31	-	4,955
Jul 25, 2025	35.25	35.37	35.23	35.31	35.31	0.30%	5,332
Jul 24, 2025	35.20	35.25	35.20	35.21	35.21	0.25%	3,484
Jul 23, 2025	34.95	35.13	34.95	35.12	35.12	0.65%	4,156
Jul 22, 2025	34.74	34.89	34.74	34.89	34.89	0.17%	3,497
Jul 21, 2025	34.87	35.01	34.83	34.83	34.83	0.13%	7,473
Jul 18, 2025	34.88	34.88	34.78	34.79	34.79	-0.08%	5,038
Jul 17, 2025	34.76	34.85	34.75	34.81	34.81	0.56%	13,439
Jul 16, 2025	34.73	34.73	34.50	34.62	34.62	0.21%	13,186
Jul 15, 2025	34.73	34.73	34.55	34.55	34.55	-0.20%	5,548
Jul 14, 2025	34.47	34.68	34.47	34.62	34.62	0.23%	8,832
Jul 11, 2025	34.47	34.59	34.46	34.54	34.54	-0.33%	5,579
Jul 10, 2025	34.63	34.71	34.63	34.66	34.66	0.17%	13,487
Jul 9, 2025	34.52	34.60	34.50	34.60	34.60	0.61%	1,996
Jul 8, 2025	34.40	34.41	34.35	34.39	34.39	-0.08%	4,066
Jul 7, 2025	34.71	34.71	34.29	34.42	34.42	-0.76%	4,374
Jul 3, 2025	34.59	34.68	34.59	34.68	34.68	0.85%	535
Jul 2, 2025	34.23	34.39	34.21	34.39	34.39	0.40%	9,693
Jul 1, 2025	34.23	34.28	34.19	34.25	34.25	-0.19%	2,848
Jun 30, 2025	34.22	34.32	34.18	34.32	34.32	0.65%	319
Jun 27, 2025	34.09	34.12	33.98	34.10	34.10	-0.10%	3,474
Jun 26, 2025	34.00	34.14	34.00	34.13	33.94	0.88%	4,817
Jun 25, 2025	33.79	33.83	33.79	33.83	33.64	0.04%	718
Jun 24, 2025	33.61	33.87	33.61	33.82	33.63	1.02%	6,143
Jun 23, 2025	33.32	33.48	33.28	33.48	33.29	1.02%	3,009
Jun 20, 2025	33.16	33.17	33.10	33.14	32.96	-0.26%	6,788
Jun 18, 2025	33.39	33.39	33.23	33.23	33.05	-0.01%	5,705
Jun 17, 2025	33.42	33.42	33.20	33.23	33.05	-0.74%	8,021
Jun 16, 2025	33.56	33.56	33.46	33.48	33.30	1.03%	8,109
Jun 13, 2025	33.08	33.42	33.08	33.14	32.96	-1.12%	23,310
Jun 12, 2025	33.38	33.53	33.38	33.52	33.33	0.30%	2,801
Jun 11, 2025	33.58	33.58	33.36	33.42	33.23	-0.25%	2,048
Jun 10, 2025	33.41	33.52	33.33	33.50	33.32	0.57%	6,786
Jun 9, 2025	33.35	33.42	33.31	33.31	33.13	-0.06%	3,080
Jun 6, 2025	33.24	33.39	33.22	33.33	33.15	1.19%	26,743
Jun 5, 2025	33.15	33.29	32.94	32.94	32.76	-0.63%	28,865

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.