Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

37.94 +0.75 (+2.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 06, 2026 37.61 37.98 37.61 37.94 8,762 +0.75(+2.01%)
Feb 05, 2026 37.23 37.26 37.19 37.19 993 -0.47(-1.24%)
Feb 04, 2026 37.77 37.80 37.65 37.66 8,019 -0.24(-0.64%)
Feb 03, 2026 38.09 38.09 37.71 37.90 1,887 -0.35(-0.91%)
Feb 02, 2026 39.93 39.93 38.11 38.25 3,807 +0.21(+0.55%)
Jan 30, 2026 38.07 38.07 38.04 38.04 432 -0.18(-0.48%)
Jan 29, 2026 38.20 38.22 37.81 38.22 2,412 -0.10(-0.27%)
Jan 28, 2026 38.28 38.36 38.28 38.33 4,561 +0.00(+0.00%)
Jan 27, 2026 38.19 38.35 38.19 38.32 3,050 +0.16(+0.42%)
Jan 26, 2026 38.13 38.22 38.13 38.16 1,281 +0.21(+0.54%)
Jan 23, 2026 37.92 38.02 37.91 37.96 7,396 +0.01(+0.03%)
Jan 22, 2026 37.95 38.04 37.95 37.95 4,031 +0.21(+0.56%)
Jan 21, 2026 37.41 37.77 37.41 37.74 3,058 +0.42(+1.12%)
Jan 20, 2026 37.70 37.73 37.32 37.32 9,221 -0.82(-2.14%)
Jan 16, 2026 38.18 38.21 38.14 38.14 3,024 -0.01(-0.04%)
Jan 15, 2026 38.25 38.29 38.12 38.15 2,109 +0.12(+0.31%)
Jan 14, 2026 38.01 38.07 37.82 38.03 14,570 -0.22(-0.58%)
Jan 13, 2026 38.36 38.36 38.18 38.26 14,400 -0.07(-0.20%)
Jan 12, 2026 38.23 38.36 38.21 38.33 11,147 +0.05(+0.14%)
Jan 09, 2026 38.15 38.31 38.15 38.28 2,480 +0.25(+0.66%)
Jan 08, 2026 37.85 38.03 37.85 38.03 9,242 -0.01(-0.03%)
Jan 07, 2026 38.30 38.30 38.04 38.04 13,442 -0.16(-0.42%)
Jan 06, 2026 37.98 38.20 37.98 38.20 4,005 +0.29(+0.76%)
Jan 05, 2026 37.99 38.00 37.91 37.91 5,499 +0.26(+0.69%)
Jan 02, 2026 37.70 37.75 37.55 37.65 3,763 +0.02(+0.05%)
Dec 31, 2025 37.76 37.81 37.63 37.63 4,855 -0.24(-0.63%)
Dec 30, 2025 37.87 37.92 37.87 37.87 1,568 -0.07(-0.19%)
Dec 29, 2025 37.95 37.97 37.91 37.94 3,625 -0.15(-0.39%)
Dec 26, 2025 38.16 38.16 38.06 38.09 2,496 -0.01(-0.02%)
Dec 24, 2025 38.03 38.10 37.99 38.10 3,241 +0.12(+0.31%)
Dec 23, 2025 37.84 37.98 37.76 37.98 16,585 +0.19(+0.51%)
Dec 22, 2025 37.78 37.81 37.77 37.79 3,049 +0.25(+0.67%)
Dec 19, 2025 37.55 37.58 37.53 37.54 14,298 +0.28(+0.75%)
Dec 18, 2025 37.21 37.43 37.18 37.26 10,604 +0.32(+0.86%)
Dec 17, 2025 37.30 37.30 36.93 36.94 10,340 -0.38(-1.01%)
Dec 16, 2025 37.30 37.42 37.26 37.32 8,199 -0.16(-0.42%)
Dec 15, 2025 37.37 37.48 37.37 37.48 4,524 -0.05(-0.13%)
Dec 12, 2025 37.39 37.88 37.39 37.52 10,191 -0.42(-1.10%)
Dec 11, 2025 37.61 37.94 37.61 37.94 13,199 +0.08(+0.21%)
Dec 10, 2025 37.53 37.90 37.53 37.86 12,483 +0.28(+0.73%)
Dec 09, 2025 37.70 37.70 37.58 37.58 6,693 -0.00(-0.01%)
Dec 08, 2025 37.70 37.70 37.54 37.59 3,596 -0.15(-0.38%)
Dec 05, 2025 37.80 37.86 37.73 37.73 2,842 +0.08(+0.22%)
Dec 04, 2025 37.57 37.65 37.56 37.65 2,757 +0.01(+0.02%)
Dec 03, 2025 37.49 37.68 37.49 37.64 4,640 +0.13(+0.34%)
Dec 02, 2025 37.53 37.55 37.50 37.52 1,106 +0.10(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.