Free Trial

Global X Adaptive U.S. Risk Management ETF (ONOF) Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free ONOF Stock Alerts
$32.86
+0.17 (+0.52%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Global X Adaptive U.S. Risk Management ETF Stock Price Performance

5 Day
Performance
-0.60%
1 Month
Performance
+4.95%
3 Month
Performance
+2.62%
6 Month
Performance
+14.42%
Year-To-Date
Performance
+10.94%
1 Year
Performance
+17.15%
Receive ONOF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global X Adaptive U.S. Risk Management ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ONOF Stock Chart for Saturday, June, 1, 2024

ONOF Chart by TradingView

Global X Adaptive U.S. Risk Management ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$32.69$32.86
+0.52%		$32.86$32.4713,991 shs$121.58 million
05/30/2024$32.85$32.69
-0.49%		$33.01$32.6323,416 shs$120.95 million
05/29/2024$33.04$32.85
-0.58%		$32.94$32.851,818 shs$121.55 million
05/28/2024$33.06$33.04
-0.06%		$33.06$32.982,706 shs$122.25 million
05/27/2024$33.06$33.06
+0.00%		$33.08$33.061,500 shs$122.32 million
05/24/2024$32.85$33.06
+0.64%		$33.08$33.061,507 shs$122.32 million
05/23/2024$33.10$32.85
-0.75%		$32.98$32.831,139 shs$121.55 million
05/22/2024$33.24$33.10
-0.43%		$33.10$32.959,519 shs$122.46 million
05/21/2024$33.14$33.24
+0.30%		$33.24$33.11472 shs$122.99 million
05/20/2024$33.10$33.14
+0.13%		$33.23$33.113,106 shs$122.62 million
05/17/2024$33.13$33.10
-0.09%		$33.15$32.984,685 shs$122.47 million
05/16/2024$33.15$33.13
-0.06%		$33.24$33.125,786 shs$122.58 million
05/15/2024$32.77$33.15
+1.16%		$33.15$32.991,441 shs$122.66 million
05/14/2024$32.57$32.77
+0.61%		$32.80$32.6420,402 shs$118.63 million
05/13/2024$32.59$32.57
-0.08%		$32.58$32.54770 shs$117.90 million
05/10/2024$32.53$32.59
+0.18%		$32.61$32.532,135 shs$117.98 million
05/09/2024$32.37$32.53
+0.49%		$32.54$32.4025,973 shs$117.76 million
05/08/2024$32.37$32.37$32.51$32.2985,445 shs$117.18 million
05/07/2024$32.31$32.37
+0.19%		$32.44$32.3530,041 shs$117.18 million
05/06/2024$31.99$32.31
+0.99%		$32.31$32.171,788 shs$116.96 million
05/03/2024$31.63$32.02
+1.23%		$32.02$32.001,047 shs$115.91 million
05/02/2024$31.31$31.63
+1.02%		$31.64$31.393,114 shs$114.50 million
05/01/2024$31.45$31.31
-0.45%		$31.74$31.314,580 shs$113.34 million
04/30/2024$31.89$31.45
-1.38%		$31.88$31.455,394 shs$113.85 million
04/29/2024$31.84$31.89
+0.16%		$31.89$31.868,141 shs$115.44 million
04/26/2024$31.48$31.84
+1.14%		$31.93$31.8410,588 shs$113.67 million
04/25/2024$31.63$31.48
-0.47%		$31.53$31.255,708 shs$112.38 million
04/24/2024$31.60$31.63
+0.09%		$31.63$31.511,557 shs$112.92 million
04/23/2024$31.28$31.60
+1.02%		$31.67$31.495,199 shs$112.81 million
04/22/2024$30.98$31.28
+0.98%		$31.34$30.8110,844 shs$111.67 million
04/19/2024$31.24$30.98
-0.82%		$31.14$30.962,521 shs$110.60 million
04/18/2024$31.42$31.24
-0.58%		$31.32$31.225,947 shs$111.51 million
04/17/2024$31.53$31.42
-0.35%		$31.59$31.368,943 shs$112.17 million
04/16/2024$31.57$31.53
-0.13%		$31.64$31.4810,567 shs$112.56 million
04/15/2024$31.94$31.57
-1.16%		$32.08$31.5725,224 shs$112.71 million
04/12/2024$32.46$31.94
-1.61%		$32.35$31.9427,997 shs$114.02 million
04/11/2024$32.16$32.46
+0.93%		$32.48$32.081,885 shs$115.88 million
04/10/2024$32.51$32.16
-1.08%		$32.20$32.1410,039 shs$95.19 million
04/09/2024$32.51$32.51$32.51$32.343,580 shs$96.23 million
04/08/2024$32.46$32.51
+0.15%		$32.51$32.435,291 shs$96.23 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$32.11$32.34
+0.72%		$32.34$32.253,941 shs$95.73 million
04/04/2024$32.51$32.11
-1.23%		$32.60$32.11630 shs$95.05 million
04/03/2024$32.41$32.51
+0.30%		$32.59$32.512,537 shs$96.23 million
04/02/2024$32.61$32.41
-0.60%		$32.41$32.328,104 shs$95.95 million
04/01/2024$32.75$32.61
-0.43%		$32.74$32.5512,240 shs$96.53 million
03/29/2024$32.75$32.75
0.00%		$32.80$32.741,565 shs$96.94 million
03/28/2024$32.56$32.75
+0.60%		$32.75$32.741,565 shs$96.94 million
03/27/2024$32.47$32.56
+0.26%		$32.56$32.56312 shs$96.36 million
03/26/2024$32.50$32.47
-0.09%		$32.60$32.4713,842 shs$96.11 million
03/25/2024$32.63$32.50
-0.39%		$32.62$32.508,063 shs$96.20 million
03/22/2024$32.71$32.63
-0.24%		$32.71$32.569,832 shs$96.59 million
03/21/2024$32.51$32.71
+0.62%		$32.77$32.6321,675 shs$96.82 million
03/20/2024$32.24$32.51
+0.84%		$32.54$32.244,169 shs$96.23 million
03/19/2024$32.09$32.24
+0.47%		$32.26$31.882,897 shs$95.43 million
03/18/2024$31.86$32.09
+0.73%		$32.27$32.0810,245 shs$94.99 million
03/15/2024$32.04$31.86
-0.56%		$31.95$31.862,352 shs$94.31 million
03/14/2024$32.17$32.04
-0.40%		$32.17$32.042,823 shs$94.84 million
03/13/2024$32.21$32.17
-0.12%		$32.25$32.1721,081 shs$95.22 million
03/12/2024$31.86$32.21
+1.10%		$32.26$31.823,595 shs$95.34 million
03/11/2024$31.93$31.86
-0.22%		$31.94$31.742,850 shs$94.31 million
03/08/2024$32.15$31.93
-0.68%		$32.12$31.931,511 shs$94.51 million
03/07/2024$31.82$32.15
+1.04%		$32.20$32.083,244 shs$95.16 million
03/06/2024$31.63$31.82
+0.60%		$31.93$31.774,139 shs$94.19 million
03/05/2024$31.98$31.63
-1.09%		$31.66$31.536,645 shs$93.63 million
03/04/2024$32.02$31.98
-0.12%		$32.07$31.981,049 shs$94.66 million
03/01/2024$31.78$32.02
+0.76%		$32.06$31.847,630 shs$94.78 million
02/29/2024$31.63$31.78
+0.47%		$31.78$31.613,514 shs$94.07 million

Related Companies:
This page (NYSEARCA:ONOF) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings