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

34.53 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 34.73 34.73 34.55 34.55 5,548 -0.07(-0.20%)
Jul 14, 2025 34.47 34.68 34.47 34.62 8,832 +0.08(+0.23%)
Jul 11, 2025 34.47 34.59 34.46 34.54 5,579 -0.12(-0.33%)
Jul 10, 2025 34.63 34.71 34.63 34.66 13,487 +0.06(+0.17%)
Jul 09, 2025 34.52 34.60 34.50 34.60 1,996 +0.21(+0.61%)
Jul 08, 2025 34.40 34.41 34.35 34.39 4,066 -0.03(-0.08%)
Jul 07, 2025 34.71 34.71 34.29 34.42 4,374 -0.26(-0.76%)
Jul 03, 2025 34.59 34.68 34.59 34.68 535 +0.29(+0.85%)
Jul 02, 2025 34.23 34.39 34.20 34.39 9,693 +0.14(+0.40%)
Jul 01, 2025 34.23 34.28 34.19 34.25 2,848 -0.07(-0.19%)
Jun 30, 2025 34.22 34.32 34.18 34.32 319 +0.22(+0.64%)
Jun 27, 2025 34.09 34.12 33.98 34.10 3,474 +0.15(+0.46%)
Jun 26, 2025 33.81 33.95 33.81 33.94 4,843 +0.30(+0.88%)
Jun 25, 2025 33.60 33.64 33.60 33.64 722 +0.01(+0.03%)
Jun 24, 2025 33.42 33.68 33.42 33.63 6,177 +0.34(+1.02%)
Jun 23, 2025 33.13 33.29 33.09 33.29 3,025 +0.34(+1.02%)
Jun 20, 2025 32.98 32.99 32.92 32.96 6,825 -0.09(-0.27%)
Jun 18, 2025 33.20 33.20 33.05 33.05 5,736 -0.00(-0.01%)
Jun 17, 2025 33.23 33.23 33.02 33.05 8,065 -0.25(-0.74%)
Jun 16, 2025 33.37 33.37 33.27 33.29 8,154 +0.34(+1.03%)
Jun 13, 2025 32.90 33.23 32.90 32.96 23,440 -0.37(-1.12%)
Jun 12, 2025 33.19 33.34 33.19 33.33 2,816 +0.10(+0.30%)
Jun 11, 2025 33.39 33.39 33.17 33.23 2,059 -0.08(-0.25%)
Jun 10, 2025 33.22 33.33 33.14 33.31 6,823 +0.19(+0.57%)
Jun 09, 2025 33.16 33.23 33.12 33.12 3,097 -0.02(-0.06%)
Jun 06, 2025 33.05 33.21 33.04 33.15 26,892 +0.39(+1.19%)
Jun 05, 2025 32.97 33.10 32.76 32.76 29,026 -0.21(-0.63%)
Jun 04, 2025 33.04 33.04 32.97 32.97 5,616 +0.01(+0.03%)
Jun 03, 2025 32.92 32.99 32.92 32.96 1,223 +0.23(+0.70%)
Jun 02, 2025 32.68 32.73 32.67 32.73 1,081 +0.17(+0.52%)
May 30, 2025 32.56 32.56 32.56 32.56 458 -0.01(-0.03%)
May 29, 2025 32.69 32.69 32.53 32.57 3,805 +0.10(+0.31%)
May 28, 2025 32.58 32.59 32.46 32.46 628 -0.20(-0.62%)
May 27, 2025 32.47 32.67 32.47 32.67 5,946 +0.68(+2.11%)
May 23, 2025 31.84 32.02 31.84 31.99 2,708 -0.22(-0.68%)
May 22, 2025 32.33 32.39 32.21 32.21 1,203 -0.02(-0.05%)
May 21, 2025 32.71 32.71 32.23 32.23 689 -0.49(-1.49%)
May 20, 2025 32.73 32.73 32.61 32.71 4,786 -0.13(-0.40%)
May 19, 2025 32.72 32.87 32.72 32.85 6,907 -0.00(-0.00%)
May 16, 2025 32.62 32.85 32.62 32.85 6,523 +0.28(+0.85%)
May 15, 2025 32.34 32.59 32.32 32.57 2,760 +0.11(+0.33%)
May 14, 2025 32.45 32.47 32.41 32.46 27,798 +0.02(+0.07%)
May 13, 2025 32.45 32.54 32.44 32.44 61,694 +0.25(+0.77%)
May 12, 2025 32.01 32.19 31.89 32.19 18,150 +1.05(+3.36%)
May 09, 2025 31.30 31.30 31.14 31.14 8,616 -0.03(-0.09%)
May 08, 2025 31.15 31.43 31.08 31.17 10,662 +0.20(+0.66%)
May 07, 2025 30.92 31.06 30.84 30.97 2,721 +0.09(+0.29%)
May 06, 2025 30.84 31.05 30.81 30.88 1,721 -0.21(-0.67%)
May 05, 2025 31.11 31.28 31.08 31.08 3,939 -0.16(-0.51%)
May 02, 2025 31.08 31.33 31.08 31.25 23,550 +0.41(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.