MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONOF — Global X Adaptive U.S. Risk Management ETF
NYSE ArcaGlobal X Adaptive U.S. Risk Management ETF
$41.84
+0.37(+0.90%)
- O
- 41.61
- H
- 41.84
- L
- 41.61
- V
- 6.69K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$41.84
Period Return+37.37%
Period High$41.84
Period Low$30.29
Avg Daily Volume8.7K
Total Trading Days365
ONOF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $41.61 | $41.84 | $41.61 | $41.84 | +$0.37 | +0.90% | 6,691 | $41.67 | $41.61 $41.84 |
| Oct 5, 2026 | $41.44 | $41.55 | $41.44 | $41.46 | +$0.27 | +0.66% | 2,169 | $41.53 | $41.44 $41.55 |
| Oct 2, 2026 | $41.19 | $41.19 | $41.17 | $41.19 | +$0.31 | +0.75% | 2,146 | $41.18 | $41.17 $41.19 |
| Oct 1, 2026 | $40.96 | $40.96 | $40.89 | $40.89 | +$0.02 | +0.04% | 387 | $40.93 | $40.89 $40.96 |
| Sep 30, 2026 | $41.13 | $41.13 | $40.87 | $40.87 | +$0.03 | +0.07% | 1,052 | $41.07 | $40.87 $41.13 |
| Sep 29, 2026 | $40.88 | $40.92 | $40.76 | $40.84 | $-0.12 | -0.28% | 19,841 | $40.87 | $40.76 $40.92 |
| Sep 28, 2026 | $41.01 | $41.12 | $40.91 | $40.96 | $-0.35 | -0.85% | 19,413 | $40.95 | $40.91 $41.12 |
| Sep 25, 2026 | $41.13 | $41.31 | $41.13 | $41.31 | +$0.20 | +0.49% | 734 | $41.20 | $41.13 $41.31 |
| Sep 24, 2026 | $41.05 | $41.17 | $41.04 | $41.11 | +$0.03 | +0.06% | 4,223 | $41.11 | $41.04 $41.17 |
| Sep 23, 2026 | $41.28 | $41.28 | $41.05 | $41.08 | $-0.35 | -0.85% | 5,224 | $41.14 | $41.05 $41.28 |
| Sep 22, 2026 | $41.37 | $41.54 | $41.37 | $41.43 | +$0.01 | +0.03% | 3,522 | $41.45 | $41.37 $41.54 |
| Sep 21, 2026 | $41.60 | $41.60 | $41.03 | $41.42 | +$0.65 | +1.60% | 6,196 | $41.30 | $41.03 $41.60 |
| Sep 18, 2026 | $40.70 | $40.77 | $40.70 | $40.77 | +$0.03 | +0.07% | 1,979 | $40.72 | $40.70 $40.77 |
| Sep 17, 2026 | $40.64 | $40.79 | $40.64 | $40.74 | +$0.49 | +1.22% | 2,656 | $40.68 | $40.64 $40.79 |
| Sep 16, 2026 | $40.57 | $40.67 | $40.06 | $40.25 | $-0.15 | -0.36% | 6,889 | $40.44 | $40.06 $40.67 |
| Sep 15, 2026 | $40.55 | $40.55 | $40.33 | $40.40 | $-0.22 | -0.55% | 5,376 | $40.36 | $40.33 $40.55 |
| Sep 14, 2026 | $40.66 | $40.68 | $40.62 | $40.62 | $-0.19 | -0.47% | 1,649 | $40.64 | $40.62 $40.68 |
| Sep 11, 2026 | $40.85 | $40.90 | $40.76 | $40.81 | +$0.43 | +1.06% | 8,849 | $40.84 | $40.76 $40.90 |
| Sep 10, 2026 | $40.45 | $40.48 | $40.38 | $40.38 | $-0.32 | -0.79% | 3,265 | $40.43 | $40.38 $40.48 |
| Sep 9, 2026 | $40.84 | $40.84 | $40.66 | $40.70 | $-0.18 | -0.45% | 1,841 | $40.73 | $40.66 $40.84 |
| Sep 8, 2026 | $41.00 | $41.08 | $40.88 | $40.89 | $-0.23 | -0.56% | 5,240 | $40.96 | $40.88 $41.08 |
| Sep 4, 2026 | $41.25 | $41.25 | $41.10 | $41.12 | $-0.14 | -0.34% | 1,009 | $41.15 | $41.10 $41.25 |
| Sep 3, 2026 | $41.01 | $41.35 | $41.01 | $41.26 | +$0.46 | +1.12% | 1,667 | $41.25 | $41.01 $41.35 |
| Sep 2, 2026 | $40.81 | $40.87 | $40.74 | $40.80 | +$0.20 | +0.50% | 1,181 | $40.82 | $40.74 $40.87 |
| Sep 1, 2026 | $40.69 | $40.71 | $40.55 | $40.60 | $-0.36 | -0.87% | 2,440 | $40.60 | $40.55 $40.71 |
| Aug 31, 2026 | $40.79 | $40.96 | $40.79 | $40.96 | $-0.11 | -0.28% | 9,872 | $40.86 | $40.79 $40.96 |
| Aug 28, 2026 | $40.95 | $41.08 | $40.95 | $41.08 | $-0.09 | -0.23% | 4,319 | $41.01 | $40.95 $41.08 |
| Aug 27, 2026 | $41.05 | $41.21 | $41.03 | $41.17 | +$0.27 | +0.67% | 9,049 | $41.09 | $41.03 $41.21 |
| Aug 26, 2026 | $40.86 | $40.96 | $40.85 | $40.90 | $-0.01 | -0.02% | 4,015 | $40.90 | $40.85 $40.96 |
| Aug 25, 2026 | $40.94 | $40.98 | $40.76 | $40.90 | +$0.14 | +0.34% | 13,834 | $40.81 | $40.76 $40.98 |