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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.59

+0.07

(+0.21%)

At close: 03:17PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	32.56	32.61	32.53	32.60	32.60	2,100
09 May 2024	32.48	32.54	32.40	32.53	32.53	26,000
08 May 2024	32.31	32.51	32.29	32.37	32.37	85,400
07 May 2024	32.44	32.44	32.35	32.37	32.37	30,000
06 May 2024	32.17	32.31	32.17	32.31	32.31	1,800
03 May 2024	32.00	32.05	32.00	32.00	32.00	3,800
02 May 2024	31.39	31.64	31.39	31.63	31.63	3,100
01 May 2024	31.38	31.74	31.31	31.31	31.31	4,600
30 Apr 2024	31.88	31.88	31.45	31.45	31.45	5,400
29 Apr 2024	31.87	31.90	31.86	31.90	31.90	8,100
26 Apr 2024	31.88	31.93	31.84	31.84	31.84	10,600
25 Apr 2024	31.25	31.53	31.25	31.48	31.48	5,700
24 Apr 2024	31.51	31.63	31.51	31.63	31.63	1,600
23 Apr 2024	31.49	31.67	31.49	31.60	31.60	5,200
22 Apr 2024	30.81	31.34	30.81	31.28	31.28	10,800
19 Apr 2024	31.14	31.14	30.96	30.98	30.98	2,500
18 Apr 2024	31.22	31.32	31.22	31.24	31.24	5,900
17 Apr 2024	31.59	31.59	31.35	31.36	31.36	8,900
16 Apr 2024	31.63	31.64	31.48	31.52	31.52	10,600
15 Apr 2024	32.08	32.08	31.57	31.57	31.57	25,200
12 Apr 2024	32.12	32.35	31.94	31.94	31.94	28,000
11 Apr 2024	32.08	32.48	32.08	32.46	32.46	1,900
10 Apr 2024	32.20	32.23	32.14	32.20	32.20	10,000
09 Apr 2024	32.50	32.51	32.34	32.51	32.51	3,600
08 Apr 2024	32.51	32.51	32.42	32.42	32.42	5,300
05 Apr 2024	32.25	32.46	32.25	32.46	32.46	3,900
04 Apr 2024	32.60	32.60	32.11	32.11	32.11	600
03 Apr 2024	32.55	32.59	32.45	32.48	32.48	2,500
02 Apr 2024	32.39	32.42	32.32	32.42	32.42	8,100
01 Apr 2024	32.74	32.74	32.55	32.61	32.61	12,200
28 Mar 2024	32.75	32.80	32.74	32.75	32.75	1,600
27 Mar 2024	32.56	32.68	32.56	32.68	32.68	300
26 Mar 2024	32.56	32.60	32.47	32.47	32.47	13,800
25 Mar 2024	32.60	32.62	32.50	32.50	32.50	8,100
22 Mar 2024	32.58	32.71	32.56	32.63	32.63	9,800
21 Mar 2024	32.69	32.77	32.63	32.71	32.71	21,700
20 Mar 2024	32.24	32.54	32.24	32.51	32.51	4,200
19 Mar 2024	31.88	32.26	31.88	32.24	32.24	2,900
18 Mar 2024	32.19	32.27	32.08	32.10	32.10	10,200
15 Mar 2024	31.87	31.95	31.86	31.86	31.86	2,400
14 Mar 2024	32.16	32.17	32.04	32.04	32.04	2,800
13 Mar 2024	32.24	32.25	32.17	32.17	32.17	21,100
12 Mar 2024	31.82	32.26	31.82	32.21	32.21	3,600
11 Mar 2024	31.74	31.94	31.74	31.86	31.86	2,900
08 Mar 2024	32.08	32.12	31.93	31.93	31.93	1,500
07 Mar 2024	32.08	32.20	32.08	32.15	32.15	3,300
06 Mar 2024	31.93	31.93	31.77	31.82	31.82	4,100
05 Mar 2024	31.66	31.66	31.53	31.63	31.63	6,600
04 Mar 2024	32.07	32.07	31.98	31.98	31.98	1,000
01 Mar 2024	31.84	32.06	31.84	32.02	32.02	7,600
29 Feb 2024	31.76	31.78	31.61	31.78	31.78	3,500
28 Feb 2024	31.49	31.65	31.49	31.56	31.56	7,700
27 Feb 2024	31.63	31.65	31.62	31.62	31.62	800
26 Feb 2024	31.65	31.68	31.59	31.59	31.59	9,900
23 Feb 2024	31.68	31.72	31.68	31.70	31.70	2,300
22 Feb 2024	31.47	31.69	31.47	31.69	31.69	1,100
21 Feb 2024	30.88	31.00	30.81	31.00	31.00	1,100
20 Feb 2024	30.87	30.97	30.85	30.95	30.95	14,100
16 Feb 2024	31.40	31.42	31.18	31.18	31.18	1,400
15 Feb 2024	31.20	31.33	31.15	31.33	31.33	1,400
14 Feb 2024	31.04	31.13	31.04	31.13	31.13	1,600
13 Feb 2024	30.81	30.95	30.61	30.80	30.80	3,800
12 Feb 2024	31.30	31.45	31.22	31.22	31.22	16,700
09 Feb 2024	31.18	31.31	31.17	31.30	31.30	4,000
08 Feb 2024	31.09	31.15	31.09	31.12	31.12	12,500
07 Feb 2024	30.93	31.09	30.93	31.06	31.06	1,600
06 Feb 2024	30.75	30.80	30.68	30.80	30.80	2,300
05 Feb 2024	30.85	30.85	30.72	30.76	30.76	22,000
02 Feb 2024	30.62	30.94	30.62	30.86	30.86	4,900
01 Feb 2024	30.27	30.48	30.27	30.48	30.48	1,700
31 Jan 2024	30.19	30.19	30.16	30.16	30.16	900
30 Jan 2024	30.67	30.68	30.62	30.62	30.62	6,600
29 Jan 2024	30.58	30.67	30.58	30.63	30.63	5,700
26 Jan 2024	30.36	30.44	30.36	30.40	30.40	3,000
25 Jan 2024	30.32	30.38	30.29	30.38	30.38	4,600
24 Jan 2024	30.38	30.44	30.30	30.30	30.30	3,700
23 Jan 2024	30.23	30.29	30.16	30.22	30.22	8,200
22 Jan 2024	30.20	30.23	30.20	30.20	30.20	6,400
19 Jan 2024	30.01	30.11	30.01	30.09	30.09	700
18 Jan 2024	29.65	29.72	29.65	29.72	29.72	300
17 Jan 2024	29.46	29.49	29.35	29.49	29.49	6,800
16 Jan 2024	29.67	29.72	29.55	29.65	29.65	30,800
12 Jan 2024	29.74	29.77	29.72	29.74	29.74	5,600
11 Jan 2024	29.70	29.73	29.69	29.71	29.71	3,900
10 Jan 2024	29.46	29.82	29.46	29.71	29.71	25,900
09 Jan 2024	29.55	29.61	29.51	29.52	29.52	9,600
08 Jan 2024	29.32	29.57	29.32	29.57	29.57	7,900
05 Jan 2024	29.28	29.32	29.11	29.18	29.18	2,200
04 Jan 2024	29.26	29.29	29.12	29.12	29.12	10,000
03 Jan 2024	29.28	29.37	29.19	29.19	29.19	6,800
02 Jan 2024	29.40	29.48	29.34	29.48	29.48	3,700
29 Dec 2023	29.56	29.65	29.54	29.62	29.62	1,400
28 Dec 2023	29.74	29.76	29.72	29.72	29.72	3,000
28 Dec 2023	0.223 Dividend
27 Dec 2023	29.89	29.93	29.82	29.89	29.67	17,900
26 Dec 2023	29.89	29.90	29.82	29.88	29.65	32,800
22 Dec 2023	29.86	29.86	29.73	29.76	29.53	5,000
21 Dec 2023	29.57	29.72	29.51	29.72	29.49	21,600
20 Dec 2023	29.83	30.01	29.58	29.58	29.36	20,400
19 Dec 2023	29.64	29.85	29.64	29.83	29.60	10,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,008.60-14.10(-0.18%)

ASX 2007,735.80-13.20(-0.17%)

AUD/USD0.6588-0.0016(-0.25%)

OIL77.83-0.43(-0.55%)

GOLD2,364.60-10.40(-0.44%)

Bitcoin AUD93,173.84+782.40(+0.85%)

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

ALL ORDS
8,008.60
-14.10(-0.18%)

ASX 200
7,735.80
-13.20(-0.17%)

AUD/USD
0.6588
-0.0016(-0.25%)

OIL
77.83
-0.43(-0.55%)

GOLD
2,364.60
-10.40(-0.44%)

Bitcoin AUD
93,173.84
+782.40(+0.85%)