Global X Adaptive US Risk Management ETF (ONOF)
40.83
-0.07
(-0.17%)
USD |
NYSEARCA |
Aug 24, 16:00
40.83
0.00 (0.00%)
After-Hours: 20:00
ONOF Price : 40.83 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 40.81 | 41.03 | 40.81 | 40.90 | 3063.00 |
| Aug 20, 2026 | 40.92 | 40.92 | 40.70 | 40.70 | 6472.00 |
| Aug 19, 2026 | 41.05 | 41.17 | 41.03 | 41.04 | 11988.00 |
| Aug 18, 2026 | 41.04 | 41.08 | 40.96 | 40.99 | 6595.00 |
| Aug 17, 2026 | 41.36 | 41.36 | 41.30 | 41.30 | 3370.00 |
| Aug 14, 2026 | 41.44 | 41.48 | 41.39 | 41.46 | 7231.00 |
| Aug 13, 2026 | 41.62 | 41.62 | 41.44 | 41.53 | 1631.00 |
| Aug 12, 2026 | 41.18 | 41.30 | 41.18 | 41.25 | 1888.00 |
| Aug 11, 2026 | 41.15 | 41.15 | 41.09 | 41.13 | 5224.00 |
| Aug 10, 2026 | 41.25 | 41.25 | 41.19 | 41.24 | 998.00 |
| Aug 07, 2026 | 41.18 | 41.30 | 41.16 | 41.27 | 3265.00 |
| Aug 06, 2026 | 41.17 | 41.17 | 40.98 | 40.99 | 4192.00 |
| Aug 05, 2026 | 41.31 | 41.31 | 41.07 | 41.11 | 2695.00 |
| Aug 04, 2026 | 40.62 | 41.29 | 40.62 | 41.15 | 11137.00 |
| Aug 03, 2026 | 40.32 | 40.44 | 40.32 | 40.43 | 8157.00 |
| Jul 31, 2026 | 39.36 | 39.93 | 39.36 | 39.85 | 16255.00 |
| Jul 30, 2026 | 39.33 | 39.62 | 39.20 | 39.56 | 11482.00 |
| Jul 29, 2026 | 39.52 | 39.52 | 38.90 | 38.90 | 24972.00 |
| Jul 28, 2026 | 39.41 | 39.59 | 39.41 | 39.50 | 10080.00 |
| Jul 27, 2026 | 39.37 | 39.39 | 39.23 | 39.39 | 9200.00 |
| Jul 24, 2026 | 39.31 | 39.60 | 39.29 | 39.36 | 14761.00 |
| Jul 23, 2026 | 39.40 | 39.40 | 39.23 | 39.35 | 8838.00 |
| Jul 22, 2026 | 39.86 | 39.98 | 39.82 | 39.88 | 8813.00 |
| Jul 21, 2026 | 39.74 | 39.99 | 39.74 | 39.92 | 26911.00 |
| Jul 20, 2026 | 39.73 | 39.87 | 39.58 | 39.58 | 15089.00 |
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