© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Global X - Adaptive U.S. Risk Management ETF (ONOF) stock surged +1.06%, trading at $40.81 on AMEX, up from the previous close of $40.38. The stock opened at $40.85, fluctuating between $40.76 and $40.90 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 40.85 | 40.90 | 40.76 | 40.81 | 8.85K |
| Sep 10, 2026 | 40.45 | 40.48 | 40.38 | 40.38 | 3.26K |
| Sep 09, 2026 | 40.84 | 40.84 | 40.66 | 40.70 | 1.84K |
| Sep 08, 2026 | 41.00 | 41.08 | 40.88 | 40.89 | 5.24K |
| Sep 04, 2026 | 41.25 | 41.25 | 41.10 | 41.12 | 921 |
| Sep 03, 2026 | 41.01 | 41.30 | 41.01 | 41.26 | 1.67K |
| Sep 02, 2026 | 40.81 | 40.87 | 40.74 | 40.80 | 1.18K |
| Sep 01, 2026 | 40.69 | 40.71 | 40.55 | 40.60 | 2.44K |
| Aug 31, 2026 | 40.79 | 40.96 | 40.79 | 40.96 | 9.87K |
| Aug 28, 2026 | 40.95 | 41.08 | 40.95 | 41.08 | 4.32K |
| Aug 27, 2026 | 41.05 | 41.21 | 41.03 | 41.17 | 9.05K |
| Aug 26, 2026 | 40.86 | 40.96 | 40.85 | 40.90 | 4.01K |
| Aug 25, 2026 | 40.94 | 40.98 | 40.76 | 40.90 | 13.83K |
| Aug 24, 2026 | 40.86 | 40.89 | 40.74 | 40.77 | 2.43K |
| Aug 21, 2026 | 40.81 | 41.03 | 40.81 | 40.90 | 3.06K |
| Aug 20, 2026 | 40.92 | 40.92 | 40.70 | 40.70 | 6.47K |
| Aug 19, 2026 | 41.05 | 41.17 | 41.03 | 41.04 | 11.99K |
| Aug 18, 2026 | 41.04 | 41.08 | 40.96 | 40.99 | 6.59K |
| Aug 17, 2026 | 41.36 | 41.36 | 41.31 | 41.31 | 3.37K |
| Aug 14, 2026 | 41.45 | 41.48 | 41.39 | 41.46 | 7.23K |
The Global X Adaptive U.S. Risk Management ETF (ONOF) is designed to deliver financial returns that broadly mirror the overall performance—including both capital appreciation and income generation—of the Adaptive Wealth Strategies U.S. Risk Management Index, prior to accounting for any fees or operating expenses.
| Employees | 0 |
| Beta | 0.96 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management |