Global X Adaptive Us Risk Management ETF (ONOF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3894 | 1.10499432463 | 35.24 | 35.598 | 34.82 | 2231 | 35.24935523 | SP |
| 4 | -0.9106 | -2.49206349206 | 36.54 | 36.66 | 33.3 | 3623 | 36.01264874 | SP |
| 12 | 0.9494 | 2.73760092272 | 34.68 | 36.66 | 33.3 | 4701 | 35.49409214 | SP |
| 26 | 0.9294 | 2.67838616715 | 34.7 | 36.66 | 32.1 | 6884 | 34.20910379 | SP |
| 52 | 6.4294 | 22.0184931507 | 29.2 | 36.66 | 29.2 | 7246 | 33.07989045 | SP |
| 156 | 5.0794 | 16.6265139116 | 30.55 | 36.66 | 22.54 | 11074 | 28.20528416 | SP |
| 260 | 10.5794 | 42.2331337325 | 25.05 | 36.66 | 22.54 | 13117 | 27.78898217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 35.6294 | 0.18 | 0.52 | 35.93 | 35.93 | 35.598 | 4111 |
| 1735947000 | 35.4452 | 0.44 | 1.26 | 35.157 | 35.539 | 35.157 | 4523 |
| 1735860600 | 35.005 | -0.05 | -0.13 | 35.24 | 35.24 | 34.82 | 3158 |
| 1735687800 | 35.0505 | -0.23 | -0.64 | 35.36 | 35.36 | 35.001 | 653 |
| 1735601400 | 35.276 | -0.53 | -1.47 | 35.24 | 35.3399 | 35.24 | 592 |
| 1735342200 | 35.8041 | -0.44 | -1.21 | 35.82 | 35.85 | 35.6876 | 1609 |
| 1735255800 | 36.2432 | 0.04 | 0.12 | 33.299999 | 36.33 | 33.299999 | 8511 |
| 1735077840 | 36.1983 | 0.4 | 1.11 | 36.66 | 36.66 | 36.135 | 2074 |
| 1734996600 | 35.8002 | 0.23 | 0.66 | 35.71 | 35.8002 | 35.5099 | 2387 |
| 1734737400 | 35.5671 | 0.31 | 0.87 | 35.1 | 35.84 | 35.1 | 747 |
| 1734651000 | 35.2612 | -0.07 | -0.20 | 35.6 | 35.6 | 35.2612 | 6163 |
| 1734564600 | 35.3335 | -1.02 | -2.80 | 36.39 | 36.42 | 35.3335 | 3056 |
| 1734478200 | 36.351 | -0.13 | -0.36 | 36.36 | 36.36 | 36.2 | 2872 |
| 1734391800 | 36.4815 | 0.16 | 0.44 | 36.32 | 36.61 | 36.32 | 7533 |
| 1734132600 | 36.3214 | -0.01 | -0.03 | 36.5293 | 36.5293 | 36.2 | 2035 |
| 1734046200 | 36.3309 | -0.19 | -0.53 | 36.47 | 36.49 | 36.32 | 3993 |
| 1733959800 | 36.5241 | 0.33 | 0.91 | 36.465 | 36.6 | 36.465 | 7063 |
| 1733873400 | 36.1964 | -0.12 | -0.34 | 36.43 | 36.43 | 36.12 | 1691 |
| 1733787000 | 36.3186 | -0.27 | -0.73 | 36.54 | 36.62 | 36.25 | 6625 |
| 1733527800 | 36.5874 | 0.11 | 0.31 | 36.66 | 36.66 | 36.5 | 5249 |
| 1733441400 | 36.4732 | 0.13 | 0.35 | 36.57 | 36.57 | 36.45 | 3698 |
| 1733355000 | 36.3463 | 0.09 | 0.24 | 36.37 | 36.4 | 36.2 | 23202 |
| 1733268600 | 36.2587 | 0.04 | 0.11 | 36.23 | 36.26 | 36.195 | 2082 |
| 1733182200 | 36.2201 | 0.06 | 0.17 | 36.16 | 36.26 | 36.16 | 3848 |
| 1732917840 | 36.16 | 0.24 | 0.66 | 36.06 | 36.2 | 36.06 | 779 |
| 1732750200 | 35.9229 | -0.17 | -0.47 | 36.11 | 36.11 | 35.9229 | 2292 |
| 1732663800 | 36.0912 | 0.22 | 0.61 | 35.95 | 36.1 | 35.95 | 2783 |
| 1732577400 | 35.8724 | 0.1 | 0.28 | 35.9 | 35.94 | 35.8 | 1341 |
| 1732318200 | 35.7719 | 0.14 | 0.40 | 35.44 | 35.7719 | 35.44 | 216 |
| 1732231800 | 35.6284 | 0.21 | 0.60 | 35.69 | 35.7 | 35.42 | 6187 |
| 1732145400 | 35.4167 | 0 | 0.01 | 35.135 | 35.4167 | 35.135 | 5132 |
| 1732059000 | 35.4145 | 0.19 | 0.53 | 35.1025 | 35.42 | 35.1025 | 8504 |
| 1731972600 | 35.2287 | 0.13 | 0.36 | 35.11 | 35.275174 | 35.11 | 3795 |
| 1731713400 | 35.101 | -0.46 | -1.30 | 35.17 | 35.17 | 35 | 3426 |
| 1731627000 | 35.5632 | -0.21 | -0.58 | 35.76 | 35.76 | 35.5 | 5874 |
| 1731540600 | 35.7705 | -0.02 | -0.06 | 35.82 | 35.84 | 35.77 | 5247 |
| 1731454200 | 35.7914 | -0.14 | -0.39 | 35.866 | 35.89 | 35.78 | 6095 |
| 1731367800 | 35.93 | 0.08 | 0.22 | 35.935 | 35.935 | 35.81 | 9552 |
| 1731108600 | 35.85 | 0.21 | 0.60 | 35.7 | 35.93 | 35.6 | 9378 |
| 1731022200 | 35.6375 | 0.26 | 0.74 | 35.54 | 35.6563 | 35.54 | 1036 |
| 1730935800 | 35.3762 | 0.92 | 2.66 | 35.14 | 35.44 | 35.13 | 4821 |
| 1730849400 | 34.4607 | 0.42 | 1.22 | 34.29 | 34.4899 | 34.29 | 12534 |
| 1730763000 | 34.0449 | -0.11 | -0.33 | 34.1298 | 34.1298 | 34.0449 | 1416 |
| 1730500200 | 34.1566 | 0.08 | 0.25 | 34.32 | 34.32 | 34.1566 | 191 |
| 1730413800 | 34.0726 | -0.59 | -1.69 | 34.1 | 34.14 | 34.0726 | 4618 |
| 1730327400 | 34.6581 | -0.11 | -0.33 | 34.83 | 34.83 | 34.6581 | 3862 |
| 1730241000 | 34.7713 | 0.07 | 0.20 | 34.76 | 34.8686 | 34.76 | 4072 |
| 1730154600 | 34.7029 | 0.09 | 0.27 | 34.74 | 34.76 | 34.69 | 6896 |
| 1729895400 | 34.6107 | -0.01 | -0.04 | 34.75 | 34.84 | 34.565 | 10648 |
| 1729809000 | 34.6238 | 0.1 | 0.30 | 34.59 | 34.63 | 34.54 | 11067 |
| 1729722600 | 34.5209 | -0.38 | -1.09 | 34.7 | 34.7 | 34.43 | 5505 |
| 1729636200 | 34.9006 | 0.06 | 0.17 | 34.76 | 34.93 | 34.75 | 16479 |
| 1729549800 | 34.84 | -0.13 | -0.37 | 34.91 | 34.91 | 34.734515 | 3283 |
| 1729290600 | 34.9681 | 0.13 | 0.39 | 35 | 35.02 | 34.86 | 2974 |
| 1729204200 | 34.8332 | -0 | -0.01 | 35.11 | 35.11 | 34.81 | 3537 |
| 1729117800 | 34.8363 | 0.19 | 0.54 | 34.68 | 34.8363 | 34.68 | 1340 |
| 1729031400 | 34.6494 | -0.32 | -0.91 | 34.785 | 34.84 | 34.6494 | 734 |
| 1728945000 | 34.9673 | 0.28 | 0.80 | 34.68 | 34.9673 | 34.68 | 2402 |
| 1728685800 | 34.6882 | 0.21 | 0.62 | 34.58 | 34.73 | 34.57 | 6408 |
| 1728599400 | 34.4737 | -0.06 | -0.18 | 34.42 | 34.4737 | 34.3601 | 2063 |
| 1728513000 | 34.535 | 0.24 | 0.71 | 34.41 | 34.535 | 34.41 | 2446 |
| 1728426600 | 34.2922 | 0.35 | 1.04 | 34.07 | 34.31 | 34.07 | 4216 |
| 1728340200 | 33.9407 | -0.31 | -0.90 | 34.07 | 34.22 | 33.9087 | 2607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
