Stock listing

NYSE Arca:ONOF Global X Adaptive U.S. Risk Management ETF Stock

Follow Global X Adaptive U.S. Risk Management ETF into a list and get an email when it puts out news.

Share price · AMEX:ONOF

$40.16 USD -0.20 (-0.5%)

Close on Nov 2, 2026

Past year +5.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $40.16 – $40.34 USDNov 2, 2026
Volume: 1,927 sharesNov 2, 2026
52-week range: $35.68 – $42.11 USDLowest and highest trades, Nov 3, 2025 – Nov 3, 2026
Traded on an average day: $187,591 USDMedian day 3,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:ONOF · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$40.16	-0.20	-0.5%	$40.30	$40.34	$40.16	1,927
Fri, Oct 30	$40.36	-0.75	-1.8%	$40.45	$40.48	$40.11	2,400
Thu, Oct 29	$41.11	-0.155	-0.4%	$41.13	$41.18	$40.94	11,600
Wed, Oct 28	$41.27	+0.099	+0.2%	$41.17	$41.27	$41.17	1,700
Tue, Oct 27	$41.17	+0.283	+0.7%	$40.87	$41.26	$40.87	6,100
Mon, Oct 26	$40.88	+0.268	+0.7%	$40.92	$41.01	$40.88	3,900
Fri, Oct 23	$40.62	-0.186	-0.5%	$40.60	$40.63	$40.58	1,500
Thu, Oct 22	$40.80	-0.588	-1.4%	$40.72	$40.80	$40.66	1,200
Wed, Oct 21	$41.39	+0.301	+0.7%	$41.37	$41.41	$41.35	1,600
Tue, Oct 20	$41.09	+0.088	+0.2%	$41.16	$41.16	$41.09	200
Mon, Oct 19	$41.00	+0.196	+0.5%	$41.07	$41.08	$41.00	1,100
Fri, Oct 16	$40.81	-0.484	-1.2%	$41.24	$41.24	$40.69	3,700
Thu, Oct 15	$41.29	+0.164	+0.4%	$41.20	$41.29	$41.20	1,200
Wed, Oct 14	$41.13	-0.505	-1.2%	$41.21	$41.22	$41.00	3,100
Tue, Oct 13	$41.63	-0.017	0.0%	$41.76	$41.76	$41.48	5,900
Mon, Oct 12	$41.65	-0.038	-0.1%	$41.14	$41.70	$41.14	5,700
Fri, Oct 9	$41.69	+0.276	+0.7%	$41.72	$41.72	$41.61	2,400
Thu, Oct 8	$41.41	-0.215	-0.5%	$42.11	$42.11	$41.28	2,100
Wed, Oct 7	$41.62	-0.101	-0.2%	$41.47	$41.66	$41.47	3,100
Tue, Oct 6	$41.73	+0.261	+0.6%	$41.61	$41.84	$41.61	6,693
Mon, Oct 5	$41.46	+0.271	+0.7%	$41.44	$41.55	$41.44	2,169
Fri, Oct 2	$41.19	+0.306	+0.7%	$41.19	$41.19	$41.17	2,100
Thu, Oct 1	$40.89	+0.017	0.0%	$40.96	$40.96	$40.89	400
Wed, Sep 30	$40.87	+0.03	+0.1%	$41.13	$41.13	$40.87	1,100
Tue, Sep 29	$40.84	-0.116	-0.3%	$40.88	$40.92	$40.76	19,800
Mon, Sep 28	$40.96	-0.352	-0.9%	$41.01	$41.12	$40.91	19,400
Fri, Sep 25	$41.31	+0.20	+0.5%	$41.13	$41.31	$41.13	700
Thu, Sep 24	$41.11	+0.026	+0.1%	$41.05	$41.17	$41.04	4,200
Wed, Sep 23	$41.08	-0.351	-0.8%	$41.28	$41.28	$41.05	5,200
Tue, Sep 22	$41.43	+0.013	0.0%	$41.37	$41.54	$41.37	3,500
Mon, Sep 21	$41.42	+0.653	+1.6%	$41.60	$41.60	$41.03	6,200
Fri, Sep 18	$40.77	+0.027	+0.1%	$40.70	$40.77	$40.70	2,000
Thu, Sep 17	$40.74	+0.491	+1.2%	$40.64	$40.79	$40.64	2,700
Wed, Sep 16	$40.25	-0.146	-0.4%	$40.57	$40.67	$40.06	6,900
Tue, Sep 15	$40.40	-0.224	-0.6%	$40.55	$40.55	$40.33	5,376
Mon, Sep 14	$40.62	-0.191	-0.5%	$40.66	$40.68	$40.62	1,649
Fri, Sep 11	$40.81	+0.43	+1.1%	$40.85	$40.90	$40.76	8,800
Thu, Sep 10	$40.38	-0.323	-0.8%	$40.45	$40.48	$40.38	3,300
Wed, Sep 9	$40.70	-0.184	-0.5%	$40.84	$40.84	$40.66	1,800
Tue, Sep 8	$40.89	-0.232	-0.6%	$41.00	$41.08	$40.88	5,200
Fri, Sep 4	$41.12	-0.141	-0.3%	$41.25	$41.25	$41.10	900
Thu, Sep 3	$41.26	+0.455	+1.1%	$41.01	$41.35	$41.01	1,700
Wed, Sep 2	$40.81	+0.203	+0.5%	$40.81	$40.87	$40.74	1,200
Tue, Sep 1	$40.60	-0.359	-0.9%	$40.69	$40.71	$40.55	2,400
Mon, Aug 31	$40.96	-0.114	-0.3%	$40.79	$40.96	$40.79	9,900
Fri, Aug 28	$41.08	-0.095	-0.2%	$40.95	$41.08	$40.95	4,300
Thu, Aug 27	$41.17	+0.274	+0.7%	$41.05	$41.21	$41.03	9,000
Wed, Aug 26	$40.90	-0.009	0.0%	$40.86	$40.96	$40.85	4,000
Tue, Aug 25	$40.90	+0.138	+0.3%	$40.94	$40.98	$40.76	13,834
Mon, Aug 24	$40.77	-0.133	-0.3%	$40.86	$40.89	$40.74	2,425
Fri, Aug 21	$40.90	+0.197	+0.5%	$40.81	$41.03	$40.81	3,100
Thu, Aug 20	$40.70	-0.336	-0.8%	$40.92	$40.92	$40.70	6,500
Wed, Aug 19	$41.04	+0.049	+0.1%	$41.05	$41.17	$41.03	12,000
Tue, Aug 18	$40.99	-0.315	-0.8%	$41.04	$41.08	$40.96	6,600
Mon, Aug 17	$41.31	-0.15	-0.4%	$41.36	$41.36	$41.31	3,400
Fri, Aug 14	$41.46	-0.075	-0.2%	$41.45	$41.49	$41.39	7,200
Thu, Aug 13	$41.53	+0.284	+0.7%	$41.62	$41.62	$41.45	1,600
Wed, Aug 12	$41.25	+0.118	+0.3%	$41.18	$41.30	$41.18	1,900
Tue, Aug 11	$41.13	-0.113	-0.3%	$41.15	$41.15	$41.09	5,224
Mon, Aug 10	$41.24	-0.028	-0.1%	$41.25	$41.25	$41.19	998
Fri, Aug 7	$41.27	+0.283	+0.7%	$41.18	$41.30	$41.16	3,300
Thu, Aug 6	$40.99	-0.123	-0.3%	$41.17	$41.17	$40.99	4,200
Wed, Aug 5	$41.11	-0.038	-0.1%	$41.31	$41.31	$41.07	2,700
Tue, Aug 4	$41.15	+0.719	+1.8%	$40.62	$41.29	$40.62	11,100
Mon, Aug 3	$40.43	+0.578	+1.5%	$40.32	$40.45	$40.32	8,200

Ticker: NYSE Arca:ONOF
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Global X Adaptive U.S. Risk Management ETF on 6ix

What it is: Exchange-traded fund (ETF)