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

ONOF
🏛️ Vereinigte Staaten →
36.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.63 36.82 36.63 36.82 0.0M
2025-09-25 36.61 36.63 36.59 36.61 0.0M
2025-09-24 36.74 36.81 36.74 36.77 0.0M
2025-09-23 37.15 37.15 36.85 36.89 0.0M
2025-09-22 36.95 37.15 36.95 37.10 0.0M
2025-09-19 36.86 36.98 36.86 36.98 0.0M
2025-09-18 36.69 36.84 36.69 36.75 0.0M
2025-09-17 36.62 36.63 36.35 36.56 0.0M
2025-09-16 36.65 36.66 36.59 36.59 0.0M
2025-09-15 36.67 36.69 36.58 36.69 0.0M
2025-09-12 36.54 36.54 36.45 36.49 0.0M
2025-09-11 36.33 36.52 36.31 36.46 0.0M
2025-09-10 36.14 36.31 36.10 36.17 0.0M
2025-09-09 35.97 36.08 35.97 36.07 0.0M
2025-09-08 35.92 36.02 35.92 35.96 0.0M
2025-09-05 36.08 36.08 35.68 35.85 0.0M
2025-09-04 35.67 35.97 35.67 35.97 0.0M
2025-09-03 35.59 35.66 35.50 35.66 0.0M
2025-09-02 35.36 35.50 35.36 35.50 0.0M
2025-08-29 35.75 35.75 35.71 35.71 0.0M
2025-08-28 35.82 36.00 35.82 35.99 0.0M
2025-08-27 35.70 35.89 35.70 35.86 0.0M
2025-08-26 35.52 35.75 35.52 35.75 0.0M
2025-08-25 35.70 35.74 35.63 35.63 0.0M
2025-08-22 35.74 35.81 35.71 35.73 0.0M
2025-08-21 35.16 35.25 35.16 35.21 0.0M
2025-08-20 35.28 35.35 35.22 35.35 0.0M
2025-08-19 35.53 35.53 35.36 35.41 0.0M
2025-08-18 35.61 35.68 35.61 35.68 0.0M
2025-08-15 35.77 35.79 35.60 35.63 0.0M
2025-08-14 35.68 35.76 35.68 35.76 0.0M
2025-08-13 35.68 35.71 35.66 35.71 0.0M
2025-08-12 35.43 35.64 35.43 35.64 0.0M
2025-08-11 35.33 35.39 35.22 35.22 0.0M
2025-08-08 35.22 35.35 35.22 35.33 0.0M
2025-08-07 35.21 35.21 34.92 35.04 0.0M
2025-08-06 34.89 35.12 34.89 35.09 0.0M
2025-08-05 35.10 35.10 34.83 34.85 0.0M
2025-08-04 34.85 35.04 34.85 35.04 0.0M
2025-08-01 34.60 34.60 34.50 34.50 0.0M
2025-07-31 35.42 35.42 35.04 35.04 0.0M
2025-07-30 35.20 35.35 35.07 35.16 0.0M
2025-07-29 35.38 35.38 35.20 35.20 0.0M
2025-07-28 35.28 35.37 35.24 35.31 0.0M
2025-07-25 35.25 35.37 35.23 35.31 0.0M
2025-07-24 35.20 35.25 35.20 35.21 0.0M
2025-07-23 34.95 35.13 34.95 35.12 0.0M
2025-07-22 34.74 34.89 34.74 34.89 0.0M
2025-07-21 34.87 35.01 34.83 34.83 0.0M
2025-07-18 34.88 34.88 34.78 34.79 0.0M
2025-07-17 34.76 34.85 34.75 34.81 0.0M
2025-07-16 34.73 34.73 34.50 34.62 0.0M
2025-07-15 34.73 34.73 34.55 34.55 0.0M
2025-07-14 34.47 34.68 34.47 34.62 0.0M
2025-07-11 34.47 34.59 34.46 34.54 0.0M
2025-07-10 34.63 34.71 34.63 34.66 0.0M
2025-07-09 34.52 34.60 34.50 34.60 0.0M
2025-07-08 34.40 34.41 34.35 34.39 0.0M
2025-07-07 34.71 34.71 34.29 34.42 0.0M
2025-07-03 34.59 34.68 34.59 34.68 0.0M
2025-07-02 34.23 34.39 34.21 34.39 0.0M
2025-07-01 34.23 34.28 34.19 34.25 0.0M
2025-06-30 34.22 34.32 34.18 34.32 0.0M
2025-06-27 34.09 34.12 33.98 34.10 0.0M
2025-06-26 34.00 34.14 34.00 34.13 0.0M
2025-06-25 33.79 33.83 33.79 33.83 0.0M
2025-06-24 33.61 33.87 33.61 33.82 0.0M
2025-06-23 33.32 33.48 33.28 33.48 0.0M
2025-06-20 33.16 33.17 33.10 33.14 0.0M
2025-06-18 33.39 33.39 33.23 33.23 0.0M
2025-06-17 33.42 33.42 33.20 33.23 0.0M
2025-06-16 33.56 33.56 33.46 33.48 0.0M
2025-06-13 33.08 33.42 33.08 33.14 0.0M
2025-06-12 33.38 33.53 33.38 33.52 0.0M
2025-06-11 33.58 33.58 33.36 33.42 0.0M
2025-06-10 33.41 33.52 33.33 33.50 0.0M
2025-06-09 33.35 33.42 33.31 33.31 0.0M
2025-06-06 33.24 33.39 33.22 33.33 0.0M
2025-06-05 33.15 33.29 32.94 32.94 0.0M
2025-06-04 33.22 33.23 33.15 33.15 0.0M
2025-06-03 33.10 33.17 33.10 33.14 0.0M
2025-06-02 32.86 32.91 32.85 32.91 0.0M
2025-05-30 32.74 32.74 32.74 32.74 0.0M
2025-05-29 32.87 32.87 32.72 32.75 0.0M
2025-05-28 32.76 32.77 32.65 32.65 0.0M
2025-05-27 32.65 32.85 32.65 32.85 0.0M
2025-05-23 32.02 32.20 32.02 32.17 0.0M
2025-05-22 32.51 32.57 32.39 32.39 0.0M
2025-05-21 32.89 32.89 32.41 32.41 0.0M
2025-05-20 32.91 32.91 32.79 32.90 0.0M
2025-05-19 32.90 33.05 32.90 33.03 0.0M
2025-05-16 32.80 33.03 32.80 33.03 0.0M
2025-05-15 32.52 32.77 32.50 32.75 0.0M
2025-05-14 32.63 32.65 32.59 32.64 0.0M
2025-05-13 32.63 32.72 32.62 32.62 0.1M
2025-05-12 32.19 32.37 32.07 32.37 0.0M
2025-05-09 31.48 31.48 31.32 31.32 0.0M
2025-05-08 31.32 31.61 31.25 31.35 0.0M
2025-05-07 31.09 31.23 31.01 31.14 0.0M
2025-05-06 31.01 31.22 30.98 31.05 0.0M
2025-05-05 31.28 31.46 31.26 31.26 0.0M
2025-05-02 31.25 31.51 31.25 31.42 0.0M
2025-05-01 31.10 31.28 31.00 31.00 0.0M
2025-04-30 30.42 30.83 30.29 30.83 0.0M
2025-04-29 30.50 30.78 30.50 30.71 0.0M
2025-04-28 30.51 30.54 30.50 30.54 0.0M
2025-04-25 30.53 30.53 30.48 30.48 0.0M
2025-04-24 30.48 30.48 30.43 30.46 0.0M
2025-04-23 30.41 30.51 30.41 30.49 0.0M
2025-04-22 30.50 30.52 30.48 30.52 0.0M
2025-04-21 30.50 30.50 30.48 30.48 0.0M
2025-04-17 30.52 30.52 30.47 30.50 0.0M
2025-04-16 30.46 30.47 30.42 30.44 0.0M
2025-04-15 30.43 30.46 30.41 30.44 0.0M
2025-04-14 30.38 30.38 30.36 30.36 0.0M
2025-04-11 30.44 30.47 30.44 30.45 0.0M
2025-04-10 30.79 30.79 29.97 30.40 0.0M
2025-04-09 29.82 31.52 29.81 31.52 0.0M
2025-04-08 30.23 30.36 28.60 28.79 0.0M
2025-04-07 29.93 29.93 29.04 29.21 0.0M
2025-04-04 30.22 30.22 29.29 29.29 0.0M
2025-04-03 31.45 31.61 31.15 31.15 0.0M
2025-04-02 32.53 32.78 32.53 32.78 0.0M
2025-04-01 32.25 32.50 32.25 32.50 0.0M
2025-03-31 32.06 32.41 32.06 32.41 0.0M
2025-03-28 32.80 32.80 32.22 32.25 0.0M
2025-03-27 32.90 32.91 32.86 32.91 0.0M
2025-03-26 32.91 32.91 32.89 32.89 0.0M
2025-03-25 32.89 32.90 32.86 32.90 0.0M
2025-03-24 32.91 32.92 32.88 32.88 0.0M
2025-03-21 32.88 32.91 32.88 32.90 0.0M
2025-03-20 32.87 32.89 32.86 32.89 0.0M
2025-03-19 32.76 32.87 32.76 32.87 0.0M
2025-03-18 32.75 32.89 32.75 32.89 0.0M
2025-03-17 32.79 32.88 32.78 32.83 0.0M
2025-03-14 32.86 32.92 32.83 32.87 0.0M
2025-03-13 33.18 33.24 32.83 32.87 0.0M
2025-03-12 33.29 33.52 33.29 33.36 0.0M
2025-03-11 33.19 33.44 33.17 33.20 0.0M
2025-03-10 33.73 33.73 33.22 33.41 0.0M
2025-03-07 34.26 34.44 34.03 34.40 0.0M
2025-03-06 34.47 34.58 34.17 34.17 0.0M
2025-03-05 34.33 34.91 34.33 34.86 0.0M
2025-03-04 34.45 34.98 34.20 34.51 0.0M
2025-03-03 35.66 35.66 34.83 34.86 0.0M
2025-02-28 35.11 35.48 35.01 35.48 0.0M
2025-02-27 35.43 35.43 34.84 34.84 0.0M
2025-02-26 35.72 35.77 35.38 35.49 0.0M
2025-02-25 35.68 35.68 35.31 35.46 0.0M
2025-02-24 35.83 35.99 35.67 35.67 0.0M
2025-02-21 36.41 36.41 35.86 35.86 0.0M
2025-02-20 36.38 36.53 36.38 36.51 0.0M
2025-02-19 36.52 36.89 36.52 36.76 0.1M
2025-02-18 36.55 36.66 36.48 36.61 0.0M
2025-02-14 36.56 36.78 36.56 36.58 0.0M
2025-02-13 36.37 36.63 36.37 36.63 0.0M
2025-02-12 36.11 36.31 36.11 36.23 0.0M
2025-02-11 36.22 36.33 36.16 36.33 0.0M
2025-02-10 36.24 36.35 36.22 36.31 0.0M
2025-02-07 36.44 36.44 36.02 36.09 0.0M
2025-02-06 36.29 36.43 36.28 36.43 0.0M
2025-02-05 36.09 36.22 36.09 36.22 0.0M
2025-02-04 35.92 36.18 35.92 36.18 0.0M
2025-02-03 35.39 36.16 35.39 35.93 0.0M
2025-01-31 36.51 36.58 36.03 36.15 0.0M
2025-01-30 36.19 36.35 36.13 36.35 0.0M
2025-01-29 36.20 36.20 36.04 36.15 0.0M
2025-01-28 36.04 36.39 36.04 36.30 0.0M
2025-01-27 35.79 35.86 35.68 35.86 0.0M
2025-01-24 36.60 36.60 36.41 36.51 0.0M
2025-01-23 36.47 36.58 36.47 36.58 0.0M
2025-01-22 36.53 36.57 36.34 36.50 0.0M
2025-01-21 36.06 36.28 36.06 36.19 0.0M
2025-01-17 35.96 36.03 35.87 35.87 0.0M
2025-01-16 35.64 35.68 35.51 35.53 0.0M
2025-01-15 35.43 35.57 35.43 35.54 0.0M
2025-01-14 34.96 35.07 34.71 34.83 0.0M
2025-01-13 34.69 34.82 34.65 34.80 0.0M
2025-01-10 34.86 34.96 34.79 34.79 0.0M
2025-01-08 35.35 35.38 35.20 35.33 0.0M
2025-01-07 35.86 35.86 35.22 35.26 0.0M
2025-01-06 35.93 35.93 35.60 35.63 0.0M
2025-01-03 35.16 35.54 35.16 35.45 0.0M
2025-01-02 35.10 35.10 34.82 35.01 0.0M