Indicators

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

33.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.64	32.69	32.63	32.64	1,570	+0.07(+0.22%)
Mar 27, 2024	32.44	32.56	32.44	32.56	313	+0.20(+0.63%)
Mar 26, 2024	32.45	32.49	32.36	32.36	13,890	-0.03(-0.10%)
Mar 25, 2024	32.49	32.51	32.39	32.39	8,091	-0.12(-0.38%)
Mar 22, 2024	32.47	32.60	32.45	32.51	9,866	-0.08(-0.24%)
Mar 21, 2024	32.58	32.66	32.52	32.59	21,750	+0.19(+0.58%)
Mar 20, 2024	32.13	32.43	32.13	32.40	4,183	+0.27(+0.84%)
Mar 19, 2024	31.77	32.15	31.77	32.13	2,907	+0.15(+0.47%)
Mar 18, 2024	32.08	32.16	31.97	31.98	10,280	+0.24(+0.75%)
Mar 15, 2024	31.76	31.84	31.75	31.75	2,360	-0.18(-0.57%)
Mar 14, 2024	32.05	32.06	31.93	31.93	2,832	-0.13(-0.40%)
Mar 13, 2024	32.13	32.14	32.06	32.06	21,154	-0.04(-0.12%)
Mar 12, 2024	31.71	32.15	31.71	32.10	3,607	+0.34(+1.08%)
Mar 11, 2024	31.62	31.83	31.62	31.75	2,859	-0.07(-0.21%)
Mar 08, 2024	31.97	32.01	31.82	31.82	1,516	-0.22(-0.68%)
Mar 07, 2024	31.97	32.09	31.97	32.04	3,355	+0.33(+1.04%)
Mar 06, 2024	31.82	31.82	31.66	31.71	4,153	+0.18(+0.58%)
Mar 05, 2024	31.55	31.55	31.42	31.52	6,668	-0.35(-1.09%)
Mar 04, 2024	31.96	31.96	31.87	31.87	1,052	-0.04(-0.11%)

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.