Global X Adaptive US Risk Management ETF (ONOF)
41.62
-0.10
(-0.24%)
USD |
NYSEARCA |
Oct 07, 16:00
ONOF Price : 41.62 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 41.47 | 41.66 | 41.47 | 41.62 | 3067.00 |
| Oct 06, 2026 | 41.61 | 41.84 | 41.61 | 41.72 | 6693.00 |
| Oct 05, 2026 | 41.44 | 41.55 | 41.44 | 41.46 | 2169.00 |
| Oct 02, 2026 | 41.18 | 41.19 | 41.16 | 41.19 | 2146.00 |
| Oct 01, 2026 | 40.96 | 40.96 | 40.89 | 40.89 | 387.00 |
| Sep 30, 2026 | 41.13 | 41.13 | 40.87 | 40.87 | 1052.00 |
| Sep 29, 2026 | 40.88 | 40.92 | 40.76 | 40.84 | 19841.00 |
| Sep 28, 2026 | 41.01 | 41.12 | 40.91 | 40.96 | 19413.00 |
| Sep 25, 2026 | 41.12 | 41.31 | 41.12 | 41.31 | 734.00 |
| Sep 24, 2026 | 41.05 | 41.17 | 41.04 | 41.11 | 4222.00 |
| Sep 23, 2026 | 41.28 | 41.28 | 41.05 | 41.08 | 5223.00 |
| Sep 22, 2026 | 41.37 | 41.54 | 41.37 | 41.43 | 3522.00 |
| Sep 21, 2026 | 41.60 | 41.60 | 41.03 | 41.42 | 6196.00 |
| Sep 18, 2026 | 40.70 | 40.77 | 40.70 | 40.77 | 1979.00 |
| Sep 17, 2026 | 40.64 | 40.79 | 40.64 | 40.74 | 2656.00 |
| Sep 16, 2026 | 40.56 | 40.67 | 40.06 | 40.25 | 6889.00 |
| Sep 15, 2026 | 40.55 | 40.55 | 40.33 | 40.40 | 5376.00 |
| Sep 14, 2026 | 40.66 | 40.68 | 40.62 | 40.62 | 1649.00 |
| Sep 11, 2026 | 40.85 | 40.90 | 40.76 | 40.81 | 8849.00 |
| Sep 10, 2026 | 40.44 | 40.48 | 40.38 | 40.38 | 3265.00 |
| Sep 09, 2026 | 40.84 | 40.84 | 40.66 | 40.70 | 1841.00 |
| Sep 08, 2026 | 41.00 | 41.08 | 40.88 | 40.89 | 5240.00 |
| Sep 04, 2026 | 41.24 | 41.24 | 41.10 | 41.12 | 1009.00 |
| Sep 03, 2026 | 41.00 | 41.35 | 41.00 | 41.26 | 1667.00 |
| Sep 02, 2026 | 40.80 | 40.87 | 40.74 | 40.80 | 1181.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median