Global X - Adaptive U.S. ... (ONOF)
AMEX: ONOF
· Real-Time Price · USD
35.72
-0.27 (-0.76%)
At close: Aug 29, 2025, 2:52 PM
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 35.82 | 36.00 | 35.82 | 35.99 | 36.00 | 0.36% | 3,564 |
| Aug 27, 2025 | 35.70 | 35.89 | 35.70 | 35.86 | 35.86 | 0.31% | 3,100 |
| Aug 26, 2025 | 35.52 | 35.75 | 35.52 | 35.75 | 35.75 | 0.34% | 5,800 |
| Aug 25, 2025 | 35.70 | 35.74 | 35.63 | 35.63 | 35.63 | -0.28% | 3,945 |
| Aug 22, 2025 | 35.74 | 35.81 | 35.71 | 35.73 | 35.73 | 1.48% | 11,100 |
| Aug 21, 2025 | 35.16 | 35.25 | 35.16 | 35.21 | 35.21 | -0.40% | 18,640 |
| Aug 20, 2025 | 35.28 | 35.35 | 35.22 | 35.35 | 35.35 | -0.17% | 1,922 |
| Aug 19, 2025 | 35.53 | 35.53 | 35.36 | 35.41 | 35.41 | -0.76% | 4,100 |
| Aug 18, 2025 | 35.61 | 35.68 | 35.61 | 35.68 | 35.68 | 0.14% | 1,705 |
| Aug 15, 2025 | 35.77 | 35.79 | 35.60 | 35.63 | 35.63 | -0.36% | 2,208 |
| Aug 14, 2025 | 35.68 | 35.76 | 35.68 | 35.76 | 35.76 | 0.14% | 1,733 |
| Aug 13, 2025 | 35.68 | 35.71 | 35.66 | 35.71 | 35.71 | 0.20% | 4,206 |
| Aug 12, 2025 | 35.43 | 35.64 | 35.43 | 35.64 | 35.64 | 1.19% | 6,717 |
| Aug 11, 2025 | 35.33 | 35.39 | 35.22 | 35.22 | 35.22 | -0.31% | 2,100 |
| Aug 8, 2025 | 35.22 | 35.35 | 35.22 | 35.33 | 35.33 | 0.83% | 1,600 |
| Aug 7, 2025 | 35.21 | 35.21 | 34.92 | 35.04 | 35.04 | -0.14% | 18,800 |
| Aug 6, 2025 | 34.89 | 35.12 | 34.89 | 35.09 | 35.09 | 0.69% | 8,226 |
| Aug 5, 2025 | 35.10 | 35.10 | 34.83 | 34.85 | 34.85 | -0.54% | 8,400 |
| Aug 4, 2025 | 34.85 | 35.04 | 34.85 | 35.04 | 35.04 | 1.57% | 6,200 |
| Aug 1, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -1.54% | 2,070 |