Free Trial
→ Brace Yourself: Experts calling for Bitcoin to hit $100k (From Crypto 101 Media) (Ad) Free ONOF Stock Alerts

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

$33.90
+0.31 (+0.92%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

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

5 Day
Performance
-0.86%
1 Month
Performance
-0.91%
3 Month
Performance
+6.47%
6 Month
Performance
+11.51%
Year-To-Date
Performance
+14.46%
1 Year
Performance
+12.26%
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 MarketBeat
We just added a $300 account credit to your MarketBeat subscription
MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.
Start Your Risk-Free Trial Here

ONOF Stock Chart for Friday, July, 26, 2024

ONOF Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$33.59$33.90
+0.92%		$34.10$33.626,721 shs$125.43 million
07/25/2024$33.72$33.59
-0.39%		$33.96$33.564,919 shs$124.28 million
07/24/2024$34.52$33.72
-2.32%		$34.06$33.729,577 shs$124.76 million
07/23/2024$34.58$34.52
-0.17%		$34.65$34.529,450 shs$127.72 million
07/22/2024$34.19$34.58
+1.13%		$34.64$34.3414,305 shs$127.95 million
07/19/2024$34.45$34.19
-0.75%		$34.48$34.195,703 shs$126.50 million
07/18/2024$34.78$34.45
-0.95%		$34.85$34.397,299 shs$127.47 million
07/17/2024$35.24$34.78
-1.31%		$34.90$34.704,886 shs$128.69 million
07/16/2024$35.13$35.24
+0.31%		$35.25$35.195,814 shs$130.39 million
07/15/2024$34.96$35.13
+0.49%		$35.23$34.9213,792 shs$129.98 million
07/12/2024$34.84$34.96
+0.34%		$35.24$34.6910,801 shs$129.35 million
07/11/2024$35.06$34.84
-0.64%		$35.04$34.7515,696 shs$128.91 million
07/10/2024$34.72$35.06
+0.99%		$35.06$34.7812,099 shs$129.74 million
07/09/2024$34.69$34.72
+0.09%		$34.79$34.6822,185 shs$128.46 million
07/08/2024$34.67$34.69
+0.05%		$34.75$34.612,622 shs$128.35 million
07/05/2024$34.47$34.67
+0.59%		$34.67$34.312,388 shs$128.28 million
07/04/2024$34.47$34.47
-0.01%		$34.51$34.348,092 shs$127.53 million
07/03/2024$34.28$34.47
+0.56%		$34.51$34.338,093 shs$127.54 million
07/02/2024$34.16$34.28
+0.34%		$34.31$33.922,942 shs$126.82 million
07/01/2024$34.03$34.16
+0.38%		$34.16$33.997,358 shs$126.39 million
06/28/2024$34.09$34.10
+0.03%		$34.30$34.102,641 shs$126.18 million
06/27/2024$34.21$34.09
-0.34%		$34.14$34.004,405 shs$126.14 million
06/26/2024$34.15$34.21
+0.19%		$34.21$34.135,695 shs$126.58 million
06/25/2024$34.08$34.15
+0.19%		$34.19$34.049,659 shs$126.34 million
06/24/2024$34.13$34.08
-0.13%		$34.16$34.022,440 shs$126.10 million
06/21/2024$34.16$34.13
-0.09%		$34.29$34.027,250 shs$126.28 million
06/20/2024$34.24$34.16
-0.24%		$34.35$34.1413,392 shs$126.39 million
06/19/2024$34.24$34.24
+0.01%		$34.26$34.147,389 shs$126.70 million
06/18/2024$34.16$34.24
+0.22%		$34.26$34.147,389 shs$126.69 million
06/17/2024$33.86$34.16
+0.91%		$34.18$33.8412,442 shs$126.40 million
06/14/2024$33.91$33.86
-0.15%		$33.86$33.726,806 shs$125.28 million
06/13/2024$33.85$33.91
+0.18%		$33.96$33.763,609 shs$125.47 million
06/12/2024$33.52$33.85
+0.98%		$33.96$33.734,466 shs$125.25 million
06/11/2024$33.43$33.52
+0.27%		$33.52$33.413,023 shs$124.02 million
06/10/2024$33.35$33.43
+0.23%		$33.51$33.252,192 shs$123.69 million
06/07/2024$33.39$33.35
-0.12%		$33.53$33.1524,538 shs$123.40 million
06/06/2024$33.40$33.39
-0.03%		$33.49$33.292,988 shs$123.54 million
06/05/2024$33.02$33.40
+1.15%		$33.42$33.282,937 shs$123.58 million
06/04/2024$32.93$33.02
+0.27%		$33.02$32.916,008 shs$122.17 million
06/03/2024$32.86$32.93
+0.21%		$32.94$32.812,582 shs$121.84 million
How to build the ultimate dividend portfolio (Ad)

There’s a free dividend workshop that shows how anyone can build the ultimate dividend workshop in 3 basic steps? PLUS: You’ll get the names and tickers of the Best Dividend Stocks for FREE… This way, by the time you finish the workshop you’ll be fully equipped with the knowledge to start unlocking dividend checks for yourself… Over and over again.

Click here and I’ll show you how to build the ultimate dividend portfolio.
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

Related Companies:
This page (NYSEARCA:ONOF) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored