Free Trial

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

$32.85
-0.19 (-0.58%)
(As of 05/29/2024 ET)

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

5 Day
Performance
-0.63%
1 Month
Performance
+3.01%
3 Month
Performance
+3.37%
6 Month
Performance
+15.43%
Year-To-Date
Performance
+10.92%
1 Year
Performance
+17.49%
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

ONOF Stock Chart for Wednesday, May, 29, 2024

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/28/2024$31.62$31.63
+0.03%
$31.63$31.497,423 shs$93.63 million

This page (NYSEARCA:ONOF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners