Skip to main content

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

34.03 -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.16 25.21 25.16 25.21 30,239 +0.05(+0.19%)
Feb 25, 2022 25.25 25.31 25.03 25.16 11,490 -0.01(-0.02%)
Feb 24, 2022 24.24 25.17 24.24 25.17 8,894 +0.45(+1.83%)
Feb 23, 2022 25.28 25.28 24.72 24.72 4,765 -0.47(-1.87%)
Feb 22, 2022 25.47 25.49 24.99 25.19 10,056 -0.29(-1.15%)
Feb 18, 2022 25.48 0 -0.21(-0.80%)
Feb 17, 2022 25.91 25.96 25.69 25.69 1,984 -0.64(-2.44%)
Feb 16, 2022 26.10 26.36 26.10 26.33 2,503 +0.06(+0.25%)
Feb 15, 2022 26.16 26.28 26.09 26.27 22,221 +0.41(+1.59%)
Feb 14, 2022 25.79 25.93 25.58 25.85 12,899 -0.14(-0.55%)
Feb 11, 2022 26.33 26.34 25.89 26.00 4,050 -0.50(-1.88%)
Feb 10, 2022 27.00 27.00 26.48 26.50 12,715 -0.50(-1.86%)
Feb 09, 2022 26.94 27.07 26.92 27.00 12,465 -0.02(-0.09%)
Feb 08, 2022 27.05 27.07 26.98 27.02 6,395 -0.00(-0.01%)
Feb 07, 2022 26.96 27.08 26.92 27.02 4,987 -0.02(-0.06%)
Feb 04, 2022 27.00 27.07 27.00 27.04 3,620 -0.00(-0.02%)
Feb 03, 2022 27.12 27.13 27.04 27.04 3,435 -0.02(-0.09%)
Feb 02, 2022 27.19 27.19 26.99 27.07 10,374 -0.08(-0.31%)
Feb 01, 2022 27.10 27.16 27.08 27.15 17,970 +0.01(+0.03%)
Jan 31, 2022 27.05 27.16 26.97 27.15 9,534 +0.03(+0.11%)
Jan 28, 2022 27.07 27.15 27.07 27.12 5,048 +0.02(+0.07%)
Jan 27, 2022 27.02 27.13 26.99 27.10 2,896 -0.02(-0.06%)
Jan 26, 2022 27.87 27.87 26.87 27.11 23,299 -0.03(-0.10%)
Jan 25, 2022 27.18 27.39 26.76 27.14 19,423 -0.35(-1.26%)
Jan 24, 2022 27.08 27.49 26.34 27.49 13,245 +0.03(+0.11%)
Jan 21, 2022 27.94 28.01 27.46 27.46 19,205 -0.52(-1.84%)
Jan 20, 2022 28.59 28.73 27.97 27.97 4,262 -0.32(-1.14%)
Jan 19, 2022 28.70 28.70 28.30 28.30 29,938 -0.24(-0.84%)
Jan 18, 2022 28.67 28.75 28.54 28.54 39,620 -0.57(-1.95%)
Jan 14, 2022 29.10 0 +0.04(+0.13%)
Jan 13, 2022 29.63 29.63 29.07 29.07 9,044 -0.50(-1.69%)
Jan 12, 2022 29.57 29.57 29.53 29.57 8,204 +0.10(+0.33%)
Jan 11, 2022 29.12 29.47 29.08 29.47 2,714 +0.29(+1.01%)
Jan 10, 2022 28.90 29.18 28.67 29.18 5,210 -0.08(-0.26%)
Jan 07, 2022 29.30 29.32 29.25 29.25 3,666 -0.09(-0.30%)
Jan 06, 2022 29.44 29.57 29.34 29.34 25,024 -0.08(-0.27%)
Jan 05, 2022 29.95 29.97 29.42 29.42 8,018 -0.62(-2.06%)
Jan 04, 2022 30.17 30.18 29.93 30.04 16,603 -0.03(-0.12%)
Jan 03, 2022 30.17 30.25 30.03 30.07 28,322 +0.05(+0.16%)
Dec 31, 2021 30.04 30.17 30.00 30.03 7,526 +0.05(+0.17%)
Dec 30, 2021 30.20 30.30 29.97 29.97 5,843 -0.28(-0.92%)
Dec 29, 2021 30.18 30.26 30.03 30.25 9,577 +0.11(+0.37%)
Dec 28, 2021 29.84 30.28 29.84 30.14 5,429 -0.00(-0.01%)
Dec 27, 2021 29.74 30.14 29.74 30.14 4,979 +0.34(+1.13%)
Dec 23, 2021 29.74 29.89 29.65 29.81 7,888 +0.26(+0.86%)
Dec 22, 2021 29.39 29.59 29.32 29.55 9,732 +0.28(+0.97%)
Dec 21, 2021 28.68 29.36 28.68 29.27 9,693 +0.57(+1.99%)
Dec 20, 2021 28.70 28.72 28.68 28.70 7,676 +0.00(+0.00%)
Dec 17, 2021 28.71 28.71 28.69 28.70 3,747 -0.10(-0.36%)
Dec 16, 2021 28.68 28.83 28.66 28.80 12,130 +0.03(+0.10%)
Dec 15, 2021 28.69 28.77 28.67 28.77 16,673 +0.04(+0.15%)
Dec 14, 2021 28.68 28.74 28.68 28.73 280,392 +0.03(+0.10%)
Dec 13, 2021 28.96 28.96 28.69 28.70 17,581 +0.02(+0.07%)
Dec 10, 2021 28.95 28.95 28.65 28.68 21,285 -0.04(-0.15%)
Dec 09, 2021 28.68 28.72 28.66 28.72 27,965 +0.04(+0.15%)
Dec 08, 2021 28.68 28.69 28.65 28.68 19,217 -0.02(-0.07%)
Dec 07, 2021 28.80 28.80 28.70 28.70 2,243 -0.01(-0.05%)
Dec 06, 2021 28.56 28.71 28.56 28.71 2,687 +0.33(+1.17%)
Dec 03, 2021 29.08 29.08 28.18 28.38 25,417 -0.26(-0.90%)
Dec 02, 2021 28.49 28.73 28.49 28.64 3,412 +0.32(+1.12%)
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.