Global X Adaptive US Risk Management ETF (ONOF)
40.40
-0.22
(-0.55%)
USD |
NYSEARCA |
Sep 15, 16:00
ONOF Price : 40.40 for Sept. 15, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 01, 2026 | 40.69 | 40.71 | 40.55 | 40.60 | 2440.00 |
| Aug 31, 2026 | 40.79 | 40.96 | 40.79 | 40.96 | 9872.00 |
| Aug 28, 2026 | 40.95 | 41.08 | 40.95 | 41.08 | 4319.00 |
| Aug 27, 2026 | 41.05 | 41.21 | 41.03 | 41.17 | 9049.00 |
| Aug 26, 2026 | 40.86 | 40.96 | 40.85 | 40.90 | 4015.00 |
| Aug 25, 2026 | 40.94 | 40.98 | 40.76 | 40.90 | 13834.00 |
| Aug 24, 2026 | 40.86 | 40.89 | 40.74 | 40.77 | 2425.00 |
| 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 |
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