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

ONOF
🏛️ États-Unis →
36.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 35.22 35.22 35.00 35.05 0.0M
2024-12-30 35.24 35.34 35.24 35.28 0.0M
2024-12-27 35.76 35.85 35.69 35.80 0.0M
2024-12-26 33.30 36.33 33.30 36.24 0.0M
2024-12-24 36.17 36.20 36.14 36.20 0.0M
2024-12-23 35.71 35.80 35.51 35.80 0.0M
2024-12-20 35.84 35.84 35.57 35.57 0.0M
2024-12-19 35.38 35.42 35.26 35.26 0.0M
2024-12-18 36.39 36.42 35.33 35.33 0.0M
2024-12-17 36.36 36.36 36.20 36.35 0.0M
2024-12-16 36.53 36.61 36.48 36.48 0.0M
2024-12-13 36.53 36.53 36.20 36.32 0.0M
2024-12-12 36.47 36.49 36.32 36.33 0.0M
2024-12-11 36.47 36.60 36.47 36.52 0.0M
2024-12-10 36.43 36.43 36.12 36.20 0.0M
2024-12-09 36.54 36.62 36.25 36.32 0.0M
2024-12-06 36.66 36.66 36.50 36.59 0.0M
2024-12-05 36.57 36.57 36.45 36.47 0.0M
2024-12-04 36.25 36.40 36.20 36.35 0.0M
2024-12-03 36.20 36.26 36.20 36.26 0.0M
2024-12-02 36.22 36.26 36.19 36.22 0.0M
2024-11-29 36.06 36.20 36.06 36.16 0.0M
2024-11-27 36.04 36.04 35.92 35.92 0.0M
2024-11-26 35.99 36.10 35.99 36.09 0.0M
2024-11-25 35.94 35.94 35.80 35.87 0.0M
2024-11-22 35.77 35.77 35.77 35.77 0.0M
2024-11-21 35.42 35.70 35.42 35.63 0.0M
2024-11-20 35.14 35.42 35.14 35.42 0.0M
2024-11-19 35.10 35.42 35.10 35.41 0.0M
2024-11-18 35.11 35.28 35.11 35.23 0.0M
2024-11-15 35.17 35.17 35.00 35.10 0.0M
2024-11-14 35.62 35.71 35.50 35.56 0.0M
2024-11-13 35.79 35.84 35.77 35.77 0.0M
2024-11-12 35.87 35.89 35.78 35.79 0.0M
2024-11-11 35.94 35.94 35.81 35.93 0.0M
2024-11-08 35.60 35.93 35.60 35.85 0.0M
2024-11-07 35.54 35.66 35.54 35.64 0.0M
2024-11-06 35.13 35.44 35.13 35.38 0.0M
2024-11-05 34.29 34.49 34.29 34.46 0.0M
2024-11-04 34.13 34.13 34.04 34.04 0.0M
2024-11-01 34.32 34.32 34.16 34.16 0.0M
2024-10-31 34.10 34.14 34.07 34.07 0.0M
2024-10-30 34.83 34.83 34.66 34.66 0.0M
2024-10-29 34.76 34.87 34.76 34.77 0.0M
2024-10-28 34.76 34.76 34.69 34.70 0.0M
2024-10-25 34.69 34.84 34.57 34.61 0.0M
2024-10-24 34.58 34.63 34.54 34.62 0.0M
2024-10-23 34.70 34.70 34.43 34.52 0.0M
2024-10-22 34.81 34.93 34.75 34.90 0.0M
2024-10-21 34.73 34.87 34.73 34.84 0.0M
2024-10-18 34.95 35.02 34.86 34.97 0.0M
2024-10-17 35.11 35.11 34.81 34.83 0.0M
2024-10-16 34.68 34.84 34.68 34.84 0.0M
2024-10-15 34.79 34.84 34.65 34.65 0.0M
2024-10-14 34.83 34.97 34.83 34.97 0.0M
2024-10-11 34.68 34.73 34.57 34.69 0.0M
2024-10-10 34.42 34.47 34.36 34.47 0.0M
2024-10-09 34.41 34.54 34.41 34.54 0.0M
2024-10-08 34.23 34.31 34.11 34.29 0.0M
2024-10-07 34.07 34.22 33.91 33.94 0.0M
2024-10-04 34.03 34.25 33.98 34.25 0.0M
2024-10-03 33.85 33.93 33.84 33.93 0.0M
2024-10-02 34.00 34.08 33.96 34.01 0.0M
2024-10-01 34.01 34.09 33.88 34.00 0.0M
2024-09-30 34.20 34.31 34.04 34.31 0.0M
2024-09-27 34.29 34.29 34.10 34.18 0.0M
2024-09-26 34.27 34.28 34.20 34.27 0.0M
2024-09-25 34.16 34.17 34.02 34.07 0.0M
2024-09-24 33.94 34.13 33.94 34.13 0.0M
2024-09-23 33.98 34.02 33.98 34.02 0.0M
2024-09-20 33.93 33.97 33.93 33.97 0.0M
2024-09-19 33.91 34.08 33.91 33.96 0.0M
2024-09-18 33.66 33.72 33.47 33.47 0.0M
2024-09-17 33.57 33.57 33.41 33.53 0.0M
2024-09-16 33.50 33.54 33.50 33.54 0.0M
2024-09-13 33.27 33.49 33.27 33.49 0.0M
2024-09-12 33.00 33.30 33.00 33.28 0.0M
2024-09-11 34.30 34.30 32.28 33.05 0.0M
2024-09-10 32.68 32.69 32.56 32.68 0.0M
2024-09-09 32.47 32.54 32.37 32.51 0.0M
2024-09-06 32.49 32.49 32.14 32.15 0.0M
2024-09-05 32.80 32.96 32.57 32.68 0.0M
2024-09-04 32.57 32.90 32.57 32.73 0.0M
2024-09-03 33.09 33.09 32.77 32.81 0.0M
2024-08-30 33.37 33.59 33.20 33.59 0.0M
2024-08-29 33.54 33.54 33.20 33.24 0.0M
2024-08-28 33.29 33.32 33.26 33.27 0.0M
2024-08-27 33.33 33.50 33.29 33.44 0.0M
2024-08-26 33.37 33.43 33.37 33.37 0.0M
2024-08-23 33.76 33.81 33.28 33.51 0.0M
2024-08-22 33.04 33.20 33.04 33.14 0.0M
2024-08-21 33.09 33.21 33.09 33.12 0.0M
2024-08-20 33.07 33.16 33.07 33.14 0.0M
2024-08-19 33.02 33.07 33.02 33.04 0.0M
2024-08-16 33.01 33.10 33.01 33.04 0.0M
2024-08-15 33.08 33.14 33.08 33.14 0.0M
2024-08-14 33.08 33.20 33.07 33.14 0.1M
2024-08-13 33.07 33.13 32.99 32.99 0.1M
2024-08-12 33.03 33.08 32.91 32.98 0.1M
2024-08-09 33.04 33.11 33.04 33.08 0.0M
2024-08-08 32.56 33.07 32.56 33.01 0.0M
2024-08-07 32.51 32.52 32.29 32.29 0.0M
2024-08-06 32.84 32.93 32.56 32.56 0.0M
2024-08-05 32.10 32.37 32.10 32.17 0.0M
2024-08-02 33.16 33.18 33.06 33.18 0.0M
2024-08-01 34.22 34.23 33.61 33.80 0.0M
2024-07-31 34.41 34.44 34.32 34.32 0.0M
2024-07-30 33.72 33.84 33.69 33.80 0.0M
2024-07-29 34.03 34.06 33.90 33.98 0.0M
2024-07-26 33.62 34.10 33.62 33.90 0.0M
2024-07-25 33.60 33.96 33.56 33.59 0.0M
2024-07-24 34.06 34.06 33.72 33.72 0.0M
2024-07-23 34.63 34.65 34.52 34.52 0.0M
2024-07-22 34.53 34.64 34.34 34.58 0.0M
2024-07-19 34.48 34.48 34.19 34.19 0.0M
2024-07-18 34.85 34.85 34.39 34.45 0.0M
2024-07-17 34.90 34.90 34.70 34.78 0.0M
2024-07-16 35.19 35.28 35.16 35.28 0.0M
2024-07-15 35.15 35.23 34.92 35.13 0.0M
2024-07-12 34.69 35.24 34.69 34.96 0.0M
2024-07-11 35.04 35.04 34.75 34.84 0.0M
2024-07-10 34.90 35.06 34.78 35.06 0.0M
2024-07-09 34.76 34.81 34.68 34.72 0.0M
2024-07-08 34.70 34.75 34.61 34.69 0.0M
2024-07-05 34.31 34.67 34.31 34.67 0.0M
2024-07-03 34.41 34.51 34.34 34.47 0.0M
2024-07-02 33.92 34.31 33.92 34.28 0.0M
2024-07-01 33.99 34.16 33.99 34.16 0.0M
2024-06-28 34.33 34.33 34.03 34.03 0.0M
2024-06-27 34.14 34.14 34.00 34.09 0.0M
2024-06-26 34.20 34.21 34.13 34.21 0.0M
2024-06-25 34.13 34.19 34.04 34.15 0.0M
2024-06-24 34.07 34.16 34.02 34.08 0.0M
2024-06-21 34.29 34.29 34.02 34.13 0.0M
2024-06-20 34.35 34.35 34.14 34.16 0.0M
2024-06-18 34.20 34.26 34.14 34.24 0.0M
2024-06-17 33.91 34.18 33.84 34.16 0.0M
2024-06-14 33.80 33.86 33.72 33.86 0.0M
2024-06-13 33.76 33.96 33.76 33.91 0.0M
2024-06-12 33.84 33.96 33.73 33.85 0.0M
2024-06-11 33.41 33.52 33.41 33.52 0.0M
2024-06-10 33.25 33.51 33.25 33.43 0.0M
2024-06-07 33.46 33.53 33.15 33.35 0.0M
2024-06-06 33.49 33.49 33.29 33.39 0.0M
2024-06-05 33.30 33.42 33.28 33.40 0.0M
2024-06-04 32.91 33.02 32.91 33.02 0.0M
2024-06-03 32.81 32.94 32.81 32.93 0.0M
2024-05-31 32.72 32.86 32.47 32.86 0.0M
2024-05-30 32.75 33.01 32.63 32.69 0.0M
2024-05-29 32.94 32.94 32.85 32.85 0.0M
2024-05-28 32.99 33.06 32.98 33.04 0.0M
2024-05-24 33.08 33.08 33.06 33.06 0.0M
2024-05-23 32.97 32.98 32.84 32.85 0.0M
2024-05-22 33.06 33.10 32.95 33.10 0.0M
2024-05-21 33.11 33.24 33.11 33.24 0.0M
2024-05-20 33.23 33.23 33.11 33.14 0.0M
2024-05-17 33.15 33.15 32.98 33.10 0.0M
2024-05-16 33.24 33.24 33.12 33.13 0.0M
2024-05-15 33.01 33.15 32.99 33.15 0.0M
2024-05-14 32.67 32.80 32.64 32.77 0.0M
2024-05-13 32.54 32.58 32.54 32.57 0.0M
2024-05-10 32.56 32.61 32.53 32.59 0.0M
2024-05-09 32.48 32.54 32.40 32.53 0.0M
2024-05-08 32.31 32.51 32.29 32.37 0.1M
2024-05-07 32.44 32.44 32.36 32.37 0.0M
2024-05-06 32.17 32.31 32.17 32.31 0.0M
2024-05-03 32.00 32.05 31.99 31.99 0.0M
2024-05-02 31.39 31.64 31.39 31.63 0.0M
2024-05-01 31.38 31.74 31.31 31.31 0.0M
2024-04-30 31.88 31.88 31.45 31.45 0.0M
2024-04-29 31.87 31.89 31.86 31.89 0.0M
2024-04-26 31.88 31.93 31.84 31.84 0.0M
2024-04-25 31.25 31.53 31.25 31.48 0.0M
2024-04-24 31.51 31.63 31.51 31.63 0.0M
2024-04-23 31.49 31.67 31.49 31.60 0.0M
2024-04-22 30.81 31.34 30.81 31.28 0.0M
2024-04-19 31.14 31.14 30.96 30.98 0.0M
2024-04-18 31.22 31.32 31.22 31.24 0.0M
2024-04-17 31.59 31.59 31.35 31.36 0.0M
2024-04-16 31.63 31.64 31.48 31.53 0.0M
2024-04-15 32.08 32.08 31.57 31.57 0.0M
2024-04-12 32.12 32.35 31.94 31.94 0.0M
2024-04-11 32.09 32.48 32.09 32.46 0.0M
2024-04-10 32.20 32.23 32.14 32.20 0.0M
2024-04-09 32.50 32.51 32.34 32.51 0.0M
2024-04-08 32.51 32.51 32.42 32.42 0.0M
2024-04-05 32.25 32.46 32.25 32.46 0.0M
2024-04-04 32.60 32.60 32.11 32.11 0.0M
2024-04-03 32.55 32.59 32.45 32.48 0.0M
2024-04-02 32.39 32.42 32.32 32.42 0.0M
2024-04-01 32.74 32.74 32.55 32.61 0.0M
2024-03-28 32.75 32.80 32.74 32.75 0.0M
2024-03-27 32.56 32.68 32.56 32.68 0.0M
2024-03-26 32.56 32.60 32.47 32.47 0.0M
2024-03-25 32.60 32.62 32.50 32.50 0.0M
2024-03-22 32.58 32.71 32.56 32.63 0.0M
2024-03-21 32.70 32.77 32.63 32.71 0.0M
2024-03-20 32.25 32.54 32.25 32.52 0.0M
2024-03-19 31.88 32.26 31.88 32.25 0.0M
2024-03-18 32.19 32.27 32.08 32.09 0.0M
2024-03-15 31.87 31.95 31.86 31.86 0.0M
2024-03-14 32.16 32.17 32.04 32.04 0.0M
2024-03-13 32.25 32.25 32.17 32.17 0.0M
2024-03-12 31.82 32.26 31.82 32.21 0.0M
2024-03-11 31.74 31.94 31.74 31.86 0.0M
2024-03-08 32.08 32.12 31.93 31.93 0.0M
2024-03-07 32.08 32.20 32.08 32.15 0.0M
2024-03-06 31.93 31.93 31.77 31.82 0.0M
2024-03-05 31.66 31.66 31.53 31.63 0.0M
2024-03-04 32.07 32.07 31.98 31.98 0.0M
2024-03-01 31.84 32.06 31.84 32.02 0.0M
2024-02-29 31.76 31.78 31.61 31.78 0.0M
2024-02-28 31.49 31.65 31.49 31.56 0.0M
2024-02-27 31.63 31.65 31.62 31.62 0.0M
2024-02-26 31.65 31.68 31.59 31.59 0.0M
2024-02-23 31.69 31.72 31.69 31.70 0.0M
2024-02-22 31.47 31.69 31.47 31.69 0.0M
2024-02-21 30.88 31.00 30.81 31.00 0.0M
2024-02-20 30.87 30.97 30.85 30.95 0.0M
2024-02-16 31.40 31.42 31.18 31.18 0.0M
2024-02-15 31.20 31.33 31.15 31.33 0.0M
2024-02-14 31.04 31.13 31.04 31.13 0.0M
2024-02-13 30.81 30.95 30.61 30.80 0.0M
2024-02-12 31.30 31.45 31.22 31.22 0.0M
2024-02-09 31.18 31.31 31.17 31.30 0.0M
2024-02-08 31.09 31.15 31.09 31.12 0.0M
2024-02-07 30.94 31.09 30.94 31.06 0.0M
2024-02-06 30.75 30.80 30.68 30.80 0.0M
2024-02-05 30.85 30.85 30.72 30.76 0.0M
2024-02-02 30.62 30.94 30.62 30.86 0.0M
2024-02-01 30.27 30.48 30.27 30.48 0.0M
2024-01-31 30.19 30.19 30.16 30.16 0.0M
2024-01-30 30.67 30.68 30.62 30.62 0.0M
2024-01-29 30.58 30.67 30.58 30.63 0.0M
2024-01-26 30.36 30.44 30.36 30.40 0.0M
2024-01-25 30.32 30.38 30.29 30.38 0.0M
2024-01-24 30.38 30.44 30.30 30.30 0.0M
2024-01-23 30.23 30.29 30.16 30.22 0.0M
2024-01-22 30.20 30.23 30.20 30.20 0.0M
2024-01-19 30.01 30.11 30.01 30.09 0.0M
2024-01-18 29.65 29.72 29.65 29.72 0.0M
2024-01-17 29.46 29.49 29.35 29.49 0.0M
2024-01-16 29.67 29.72 29.55 29.65 0.0M
2024-01-12 29.74 29.77 29.72 29.74 0.0M
2024-01-11 29.71 29.73 29.69 29.71 0.0M
2024-01-10 29.46 29.82 29.46 29.71 0.0M
2024-01-09 29.55 29.61 29.51 29.52 0.0M
2024-01-08 29.32 29.57 29.32 29.57 0.0M
2024-01-05 29.28 29.32 29.12 29.18 0.0M
2024-01-04 29.26 29.29 29.12 29.12 0.0M
2024-01-03 29.28 29.37 29.19 29.19 0.0M
2024-01-02 29.40 29.48 29.35 29.48 0.0M