Global X Adaptive US Risk Management ETF (ONOF)
33.08
+0.31
(+0.94%)
USD |
NYSEARCA |
May 15, 14:39
ONOF Price: 33.08 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 32.67 | 32.80 | 32.64 | 32.77 | 20402.00 |
May 13, 2024 | 32.54 | 32.58 | 32.54 | 32.57 | 770.00 |
May 10, 2024 | 32.56 | 32.61 | 32.52 | 32.59 | 2135.00 |
May 09, 2024 | 32.48 | 32.54 | 32.40 | 32.53 | 25973.00 |
May 08, 2024 | 32.30 | 32.51 | 32.29 | 32.37 | 85445.00 |
May 07, 2024 | 32.44 | 32.44 | 32.36 | 32.37 | 30041.00 |
May 06, 2024 | 32.17 | 32.31 | 32.17 | 32.31 | 1788.00 |
May 03, 2024 | 32.00 | 32.05 | 31.99 | 31.99 | 3773.00 |
May 02, 2024 | 31.39 | 31.64 | 31.39 | 31.63 | 3114.00 |
May 01, 2024 | 31.38 | 31.74 | 31.31 | 31.31 | 4580.00 |
Apr 30, 2024 | 31.88 | 31.88 | 31.45 | 31.45 | 5394.00 |
Apr 29, 2024 | 31.87 | 31.89 | 31.86 | 31.89 | 8141.00 |
Apr 26, 2024 | 31.88 | 31.93 | 31.84 | 31.84 | 10588.00 |
Apr 25, 2024 | 31.25 | 31.53 | 31.25 | 31.48 | 5708.00 |
Apr 24, 2024 | 31.51 | 31.63 | 31.51 | 31.63 | 1557.00 |
Apr 23, 2024 | 31.48 | 31.67 | 31.48 | 31.60 | 5199.00 |
Apr 22, 2024 | 30.81 | 31.34 | 30.81 | 31.28 | 10844.00 |
Apr 19, 2024 | 31.14 | 31.14 | 30.96 | 30.98 | 2521.00 |
Apr 18, 2024 | 31.22 | 31.32 | 31.22 | 31.24 | 5947.00 |
Apr 17, 2024 | 31.59 | 31.59 | 31.35 | 31.36 | 8943.00 |
Apr 16, 2024 | 31.63 | 31.64 | 31.48 | 31.53 | 10567.00 |
Apr 15, 2024 | 32.08 | 32.08 | 31.57 | 31.57 | 25224.00 |
Apr 12, 2024 | 32.12 | 32.35 | 31.94 | 31.94 | 27997.00 |
Apr 11, 2024 | 32.08 | 32.48 | 32.08 | 32.46 | 1885.00 |
Apr 10, 2024 | 32.20 | 32.23 | 32.14 | 32.20 | 10039.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.11
Minimum
Jul 14 2022
33.08
Maximum
May 15 2024
27.95
Average
27.84
Median