Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Global X Adaptive Us Risk Management ETF | ONOF | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0275 | -0.08% | 33.0985 | 06:15:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 33.16 | 32.98 | 33.16 | 33.0985 | 33.126 |
ONOF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.60 | 33.24 | 32.525 | 32.84 | 6,107 | 0.4985 | 1.53% |
| 1 Month | 31.14 | 33.24 | 30.81 | 32.24 | 11,760 | 1.96 | 6.29% |
| 3 Months | 31.68 | 33.24 | 30.81 | 32.15 | 8,745 | 1.42 | 4.48% |
| 6 Months | 28.21 | 33.24 | 28.0938 | 30.82 | 8,840 | 4.89 | 17.33% |
| 1 Year | 27.30 | 33.24 | 27.28 | 29.81 | 9,700 | 5.80 | 21.24% |
| 3 Years | 27.00 | 33.24 | 22.54 | 27.76 | 12,153 | 6.10 | 22.59% |
| 5 Years | 25.05 | 33.24 | 22.54 | 27.23 | 14,228 | 8.05 | 32.13% |
ONOF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 33.0985 | -0.03 | -0.08% | 33.16 | 33.16 | 32.98 | 4,685 |
| 17 May 2024 | 33.126 | -0.02 | -0.06% | 33.14 | 33.24 | 33.12 | 5,786 |
| 16 May 2024 | 33.1454 | 0.37 | 1.14% | 32.94 | 33.1472 | 32.94 | 1,441 |
| 15 May 2024 | 32.7708 | 0.20 | 0.61% | 32.67 | 32.80 | 32.638 | 20,402 |
| 14 May 2024 | 32.5727 | -0.02 | -0.07% | 32.66 | 32.66 | 32.54 | 770 |
| 11 May 2024 | 32.5946 | 0.07 | 0.21% | 32.60 | 32.61 | 32.525 | 2,135 |
| 10 May 2024 | 32.5254 | 0.16 | 0.49% | 32.476 | 32.5401 | 32.40 | 25,973 |
| 09 May 2024 | 32.3671 | 0.00 | -0.01% | 32.28 | 32.51 | 32.28 | 85,445 |
| 08 May 2024 | 32.3698 | 0.05 | 0.17% | 32.38 | 32.44 | 32.355 | 30,041 |
| 07 May 2024 | 32.3149 | 0.32 | 1.00% | 32.17 | 32.3149 | 32.17 | 1,788 |
| 04 May 2024 | 31.9945 | 0.37 | 1.16% | 31.92 | 32.05 | 31.92 | 3,773 |
| 03 May 2024 | 31.6272 | 0.32 | 1.02% | 31.32 | 31.644 | 31.32 | 3,114 |
| 02 May 2024 | 31.3079 | -0.14 | -0.46% | 31.38 | 31.74 | 31.3079 | 4,580 |
| 01 May 2024 | 31.4516 | -0.44 | -1.39% | 31.82 | 31.88 | 31.4516 | 5,394 |
| 30 Apr 2024 | 31.8947 | 0.06 | 0.18% | 31.89 | 31.8947 | 31.86 | 8,141 |
| 27 Apr 2024 | 31.8386 | 0.36 | 1.15% | 31.70 | 31.93 | 31.70 | 10,588 |
| 26 Apr 2024 | 31.4773 | -0.16 | -0.49% | 31.28 | 31.53 | 31.25 | 5,708 |
| 25 Apr 2024 | 31.6331 | 0.03 | 0.11% | 31.97 | 31.97 | 31.51 | 1,557 |
| 24 Apr 2024 | 31.5999 | 0.32 | 1.02% | 31.485 | 31.67 | 31.485 | 5,199 |
| 23 Apr 2024 | 31.28 | 0.30 | 0.98% | 30.81 | 31.34 | 30.81 | 10,844 |
| 20 Apr 2024 | 30.9768 | -0.26 | -0.83% | 31.14 | 31.14 | 30.9556 | 2,521 |
| 19 Apr 2024 | 31.2365 | -0.12 | -0.39% | 31.39 | 31.39 | 31.215 | 5,947 |
