Indicators

GX Adaptive U.S. Risk Management ETF (NY: ONOF )

34.18 -0.09 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	34.27	34.28	34.20	34.27	1,486	+0.20(+0.58%)
Sep 25, 2024	34.16	34.17	34.02	34.07	7,941	-0.05(-0.16%)
Sep 24, 2024	33.94	34.13	33.94	34.13	1,979	+0.11(+0.32%)
Sep 23, 2024	33.98	34.02	33.98	34.02	1,259	+0.05(+0.16%)
Sep 20, 2024	33.92	33.97	33.92	33.97	1,166	+0.01(+0.02%)
Sep 19, 2024	33.91	34.08	33.91	33.96	13,203	+0.49(+1.47%)
Sep 18, 2024	33.66	33.72	33.47	33.47	621	-0.06(-0.18%)
Sep 17, 2024	33.57	33.57	33.41	33.53	8,699	-0.01(-0.04%)
Sep 16, 2024	33.50	33.54	33.50	33.54	1,032	+0.05(+0.16%)
Sep 13, 2024	33.27	33.49	33.27	33.49	483	+0.21(+0.62%)
Sep 12, 2024	32.99	33.30	32.99	33.28	2,202	+0.24(+0.71%)
Sep 11, 2024	34.30	34.30	32.28	33.05	10,976	+0.36(+1.11%)
Sep 10, 2024	32.68	32.69	32.56	32.68	5,284	+0.17(+0.52%)
Sep 09, 2024	32.47	32.54	32.37	32.51	13,419	+0.37(+1.14%)
Sep 06, 2024	32.49	32.49	32.13	32.15	3,641	-0.54(-1.64%)
Sep 05, 2024	32.80	32.96	32.57	32.68	3,171	-0.04(-0.13%)
Sep 04, 2024	32.57	32.90	32.57	32.73	8,332	-0.08(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.