Global X - Adaptive U.S. ... (ONOF)
AMEX: ONOF
· Real-Time Price · USD
37.19
-0.18 (-0.48%)
At close: Oct 07, 2025, 3:59 PM
37.17
-0.05%
After-hours: Oct 07, 2025, 06:22 PM EDT
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.65 | 37.40 | 36.65 | 37.37 | 37.38 | 0.43% | 1,880 |
| Oct 3, 2025 | 37.36 | 37.39 | 37.21 | 37.21 | 37.21 | -0.03% | 2,004 |
| Oct 2, 2025 | 37.32 | 37.32 | 37.12 | 37.22 | 37.22 | 0.08% | 3,200 |
| Oct 1, 2025 | 36.99 | 37.20 | 36.99 | 37.19 | 37.19 | 0.32% | 907 |
| Sep 30, 2025 | 36.88 | 37.07 | 36.81 | 37.07 | 37.07 | 0.49% | 9,700 |
| Sep 29, 2025 | 36.99 | 36.99 | 36.89 | 36.89 | 36.89 | 0.19% | 4,848 |
| Sep 26, 2025 | 36.63 | 36.82 | 36.63 | 36.82 | 36.82 | 0.57% | 435 |
| Sep 25, 2025 | 36.61 | 36.63 | 36.59 | 36.61 | 36.61 | -0.44% | 700 |
| Sep 24, 2025 | 36.74 | 36.81 | 36.74 | 36.77 | 36.77 | -0.33% | 5,300 |
| Sep 23, 2025 | 37.15 | 37.15 | 36.85 | 36.89 | 36.89 | -0.57% | 9,200 |
| Sep 22, 2025 | 36.95 | 37.15 | 36.95 | 37.10 | 37.10 | 0.32% | 4,100 |
| Sep 19, 2025 | 36.86 | 36.98 | 36.86 | 36.98 | 36.98 | 0.63% | 2,400 |
| Sep 18, 2025 | 36.69 | 36.84 | 36.69 | 36.75 | 36.75 | 0.52% | 5,200 |
| Sep 17, 2025 | 36.62 | 36.63 | 36.35 | 36.56 | 36.56 | -0.08% | 11,043 |
| Sep 16, 2025 | 36.65 | 36.66 | 36.59 | 36.59 | 36.59 | -0.27% | 11,700 |
| Sep 15, 2025 | 36.67 | 36.69 | 36.58 | 36.69 | 36.69 | 0.55% | 7,400 |
| Sep 12, 2025 | 36.54 | 36.54 | 36.45 | 36.49 | 36.49 | 0.08% | 1,400 |
| Sep 11, 2025 | 36.33 | 36.52 | 36.31 | 36.46 | 36.46 | 0.80% | 5,417 |
| Sep 10, 2025 | 36.14 | 36.31 | 36.10 | 36.17 | 36.17 | 0.28% | 24,847 |
| Sep 9, 2025 | 35.97 | 36.08 | 35.97 | 36.07 | 36.07 | 0.31% | 10,900 |
Page 1 of 60