Global X Adaptive U.S. Risk Management ETF (ONOF)

NYSEARCA: ONOF · Real-Time Price · USD

38.01

-0.21 (-0.55%)

At close: Apr 28, 2026, 4:00 PM EDT

38.01

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.00	38.01	37.98	38.01	38.01	-0.55%	4,700
Apr 27, 2026	38.19	38.26	38.10	38.22	38.22	0.13%	7,848
Apr 24, 2026	37.53	38.17	37.53	38.17	38.17	0.81%	3,038
Apr 23, 2026	37.99	37.99	37.71	37.86	37.86	-0.40%	12,636
Apr 22, 2026	37.70	38.01	37.70	38.01	38.01	1.00%	14,846
Apr 21, 2026	38.00	38.00	37.64	37.64	37.63	-0.62%	3,383
Apr 20, 2026	37.83	37.87	37.80	37.87	37.87	-0.24%	4,908
Apr 17, 2026	37.58	38.00	37.58	37.96	37.96	1.15%	11,010
Apr 16, 2026	37.46	37.55	37.37	37.53	37.53	0.20%	12,024
Apr 15, 2026	37.18	37.45	37.15	37.45	37.45	0.73%	4,822
Apr 14, 2026	36.91	37.49	36.91	37.18	37.18	1.25%	28,568
Apr 13, 2026	36.37	36.72	36.33	36.72	36.72	1.23%	28,357
Apr 10, 2026	36.43	36.43	36.25	36.28	36.27	-0.15%	2,475
Apr 9, 2026	36.33	36.36	36.32	36.33	36.33	0.12%	5,466
Apr 8, 2026	36.36	36.36	36.21	36.29	36.29	0.08%	11,539
Apr 7, 2026	36.18	36.33	36.18	36.26	36.26	-0.08%	5,420
Apr 6, 2026	36.21	36.36	36.21	36.29	36.29	0.03%	3,735
Apr 2, 2026	36.00	36.35	36.00	36.28	36.28	0.06%	9,438
Apr 1, 2026	36.31	36.31	36.26	36.26	36.26	0.03%	2,012
Mar 31, 2026	36.31	36.31	36.25	36.25	36.25	0.17%	1,065
Mar 30, 2026	37.61	37.61	36.19	36.19	36.19	0.01%	15,284
Mar 27, 2026	36.08	36.20	36.08	36.18	36.18	-0.11%	2,379
Mar 26, 2026	36.18	36.22	36.17	36.22	36.22	0.08%	84,991
Mar 25, 2026	36.28	36.30	36.19	36.19	36.19	0.62%	5,897
Mar 24, 2026	35.84	36.16	35.83	35.97	35.97	-0.44%	9,069
Mar 23, 2026	36.37	36.51	36.12	36.13	36.13	1.20%	9,715
Mar 20, 2026	36.18	36.18	35.68	35.70	35.70	-0.58%	2,503
Mar 19, 2026	36.10	36.32	35.91	35.91	35.91	-1.37%	5,474
Mar 18, 2026	36.78	36.78	36.36	36.41	36.41	-1.27%	7,090
Mar 17, 2026	37.02	37.08	36.88	36.88	36.88	0.30%	7,102
Mar 16, 2026	36.80	36.85	36.76	36.77	36.77	0.96%	6,821
Mar 13, 2026	36.59	36.59	36.35	36.42	36.42	-0.49%	9,308
Mar 12, 2026	36.83	36.83	36.60	36.60	36.60	-1.60%	6,811
Mar 11, 2026	36.77	37.29	36.77	37.19	37.19	-0.03%	12,552
Mar 10, 2026	37.13	37.34	37.13	37.20	37.20	-0.20%	2,399
Mar 9, 2026	36.45	37.29	36.43	37.28	37.28	0.80%	20,470
Mar 6, 2026	36.99	37.15	36.90	36.99	36.99	-1.35%	8,263
Mar 5, 2026	37.58	37.58	37.22	37.49	37.49	-0.48%	21,914
Mar 4, 2026	37.46	37.77	37.38	37.67	37.67	0.78%	149,503
Mar 3, 2026	37.10	37.51	37.10	37.38	37.38	-0.93%	7,779
Mar 2, 2026	37.49	37.87	37.49	37.73	37.73	0.12%	3,962
Feb 27, 2026	37.57	37.69	37.42	37.69	37.69	-0.53%	6,159
Feb 26, 2026	37.96	37.96	37.48	37.89	37.89	-0.58%	14,215
Feb 25, 2026	38.02	38.12	37.16	38.11	38.11	0.87%	4,012
Feb 24, 2026	37.52	37.80	37.52	37.78	37.78	0.87%	2,974
Feb 23, 2026	37.72	37.72	37.37	37.45	37.45	-1.10%	27,447
Feb 20, 2026	37.61	37.90	37.51	37.87	37.87	0.69%	2,710
Feb 19, 2026	37.57	37.68	37.50	37.61	37.61	-0.23%	3,673
Feb 18, 2026	37.11	37.83	37.11	37.69	37.69	0.41%	8,916
Feb 17, 2026	36.86	37.64	36.86	37.54	37.54	0.27%	22,291
Feb 13, 2026	37.53	37.59	37.40	37.44	37.44	0.08%	2,372
Feb 12, 2026	38.03	38.09	37.41	37.41	37.41	-1.71%	86,623
Feb 11, 2026	38.27	38.27	38.04	38.06	38.06	0.05%	5,840
Feb 10, 2026	38.16	38.35	38.04	38.04	38.04	-0.36%	20,187
Feb 9, 2026	37.95	38.27	37.95	38.18	38.18	0.64%	10,960
Feb 6, 2026	37.61	37.99	37.61	37.94	37.94	2.01%	8,762
Feb 5, 2026	37.23	37.26	37.19	37.19	37.19	-1.24%	993
Feb 4, 2026	37.77	37.80	37.65	37.66	37.66	-0.64%	8,019
Feb 3, 2026	38.09	38.09	37.71	37.90	37.90	-0.90%	1,887
Feb 2, 2026	39.93	39.93	38.11	38.25	38.25	0.55%	3,807
Jan 30, 2026	38.08	38.08	38.04	38.04	38.04	-0.48%	432
Jan 29, 2026	38.20	38.22	37.81	38.22	38.22	-0.27%	2,412
Jan 28, 2026	38.28	38.36	38.28	38.33	38.33	-	4,561
Jan 27, 2026	38.19	38.35	38.19	38.32	38.32	0.42%	3,050
Jan 26, 2026	38.13	38.22	38.13	38.17	38.17	0.54%	1,281
Jan 23, 2026	37.92	38.02	37.91	37.96	37.96	0.03%	7,396
Jan 22, 2026	37.95	38.04	37.95	37.95	37.95	0.56%	4,031
Jan 21, 2026	37.41	37.77	37.41	37.74	37.74	1.12%	3,058
Jan 20, 2026	37.70	37.73	37.32	37.32	37.32	-2.14%	9,221
Jan 16, 2026	38.18	38.21	38.14	38.14	38.14	-0.04%	3,024
Jan 15, 2026	38.25	38.29	38.12	38.15	38.15	0.30%	2,109
Jan 14, 2026	38.01	38.07	37.82	38.03	38.03	-0.58%	14,570
Jan 13, 2026	38.36	38.36	38.18	38.26	38.26	-0.20%	14,400
Jan 12, 2026	38.23	38.36	38.21	38.33	38.33	0.14%	11,147
Jan 9, 2026	38.15	38.31	38.15	38.28	38.28	0.65%	2,480
Jan 8, 2026	37.85	38.03	37.85	38.03	38.03	-0.03%	9,242
Jan 7, 2026	38.30	38.30	38.04	38.04	38.04	-0.42%	13,442
Jan 6, 2026	37.98	38.20	37.98	38.20	38.20	0.76%	4,005
Jan 5, 2026	37.99	38.00	37.91	37.91	37.91	0.69%	5,499
Jan 2, 2026	37.70	37.75	37.55	37.65	37.65	0.05%	3,763
Dec 31, 2025	37.76	37.81	37.63	37.63	37.63	-0.63%	4,855
Dec 30, 2025	37.87	37.92	37.87	37.87	37.87	-1.05%	1,568
Dec 29, 2025	38.28	38.30	38.24	38.27	37.94	-0.39%	3,594
Dec 26, 2025	38.49	38.49	38.39	38.42	38.09	-0.02%	2,475
Dec 24, 2025	38.36	38.44	38.32	38.43	38.10	0.31%	3,214
Dec 23, 2025	38.17	38.31	38.09	38.31	37.98	0.51%	16,443
Dec 22, 2025	38.11	38.14	38.10	38.12	37.79	0.67%	3,023
Dec 19, 2025	37.88	37.91	37.86	37.86	37.54	0.75%	14,176
Dec 18, 2025	37.53	37.75	37.50	37.58	37.26	0.86%	10,513
Dec 17, 2025	37.62	37.62	37.25	37.26	36.94	-1.01%	10,252
Dec 16, 2025	37.62	37.74	37.58	37.64	37.32	-0.42%	8,129
Dec 15, 2025	37.69	37.80	37.69	37.80	37.48	-0.13%	4,486
Dec 12, 2025	37.71	38.21	37.71	37.85	37.52	-1.10%	10,104
Dec 11, 2025	37.94	38.27	37.94	38.27	37.94	0.21%	13,086
Dec 10, 2025	37.86	38.23	37.86	38.19	37.86	0.73%	12,376
Dec 9, 2025	38.03	38.03	37.91	37.91	37.58	-0.01%	6,636
Dec 8, 2025	38.03	38.03	37.87	37.91	37.59	-0.38%	3,566
Dec 5, 2025	38.13	38.19	38.06	38.06	37.73	0.22%	2,818
Dec 4, 2025	37.90	37.98	37.89	37.98	37.65	0.02%	2,734
Dec 3, 2025	37.82	38.01	37.82	37.97	37.64	0.34%	4,601