Global X Adaptive US Risk Management ETF (ONOF)
31.48
-0.16
(-0.49%)
USD |
NYSEARCA |
Apr 25, 16:00
31.52
+0.04
(+0.14%)
After-Hours: 20:00
ONOF Price: 31.48 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 09, 2024 | 32.50 | 32.51 | 32.34 | 32.51 | 3580.00 |
Apr 08, 2024 | 32.51 | 32.51 | 32.42 | 32.42 | 5291.00 |
Apr 05, 2024 | 32.25 | 32.46 | 32.25 | 32.46 | 3941.00 |
Apr 04, 2024 | 32.60 | 32.60 | 32.11 | 32.11 | 630.00 |
Apr 03, 2024 | 32.55 | 32.59 | 32.45 | 32.48 | 2537.00 |
Apr 02, 2024 | 32.39 | 32.42 | 32.32 | 32.42 | 8104.00 |
Apr 01, 2024 | 32.74 | 32.74 | 32.55 | 32.61 | 12240.00 |
Mar 28, 2024 | 32.75 | 32.80 | 32.74 | 32.75 | 1565.00 |
Mar 27, 2024 | 32.56 | 32.68 | 32.56 | 32.68 | 312.00 |
Mar 26, 2024 | 32.56 | 32.60 | 32.47 | 32.47 | 13842.00 |
Mar 25, 2024 | 32.60 | 32.62 | 32.50 | 32.50 | 8063.00 |
Mar 22, 2024 | 32.58 | 32.71 | 32.56 | 32.63 | 9832.00 |
Mar 21, 2024 | 32.70 | 32.77 | 32.63 | 32.71 | 21675.00 |
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
32.75
Maximum
Mar 28 2024
27.87
Average
27.76
Median