Skip to main content

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

33.86 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.90 25.01 24.90 24.90 4,621 +0.23(+0.92%)
Mar 30, 2021 24.72 24.80 24.67 24.67 6,938 -0.14(-0.57%)
Mar 29, 2021 24.81 24.86 24.78 24.82 5,361 +0.01(+0.03%)
Mar 26, 2021 24.65 24.81 24.58 24.81 13,337 +0.38(+1.54%)
Mar 25, 2021 24.39 24.43 24.38 24.43 2,075 +0.06(+0.25%)
Mar 24, 2021 24.63 24.65 24.37 24.37 4,292 -0.13(-0.52%)
Mar 23, 2021 24.68 24.77 24.50 24.50 4,510 -0.18(-0.74%)
Mar 22, 2021 24.74 24.79 24.68 24.68 1,261 +0.12(+0.50%)
Mar 19, 2021 24.48 24.62 24.48 24.56 5,105 -0.04(-0.16%)
Mar 18, 2021 24.85 24.87 24.60 24.60 9,336 -0.31(-1.26%)
Mar 17, 2021 24.68 25.00 24.65 24.91 7,875 +0.09(+0.35%)
Mar 16, 2021 25.05 25.05 24.83 24.83 9,349 -0.05(-0.18%)
Mar 15, 2021 25.04 25.04 24.62 24.87 12,759 +0.16(+0.65%)
Mar 12, 2021 24.71 24.71 24.54 24.71 13,545 +0.03(+0.12%)
Mar 11, 2021 24.63 24.87 24.59 24.68 8,647 +0.30(+1.22%)
Mar 10, 2021 24.46 24.52 24.39 24.39 6,754 +0.12(+0.47%)
Mar 09, 2021 23.90 24.51 23.90 24.27 17,740 +0.41(+1.73%)
Mar 08, 2021 24.47 24.47 23.86 23.86 19,484 -0.15(-0.64%)
Mar 05, 2021 23.85 24.04 23.53 24.01 24,278 +0.39(+1.67%)
Mar 04, 2021 24.06 24.07 23.53 23.62 6,759 -0.30(-1.24%)
Mar 03, 2021 24.27 24.27 23.92 23.92 3,601 -0.41(-1.70%)
Mar 02, 2021 24.58 24.58 24.33 24.33 4,014 -0.24(-0.98%)
Mar 01, 2021 24.46 24.65 24.43 24.57 3,188 +0.58(+2.40%)
Feb 26, 2021 24.31 24.31 23.99 23.99 3,959 -0.09(-0.36%)
Feb 25, 2021 24.58 24.58 24.08 24.08 51,963 -0.62(-2.53%)
Feb 24, 2021 24.43 24.70 24.36 24.70 63,727 +0.27(+1.10%)
Feb 23, 2021 24.23 24.43 24.16 24.43 5,251 -0.01(-0.03%)
Feb 22, 2021 24.56 24.63 24.44 24.44 7,818 -0.25(-1.02%)
Feb 19, 2021 24.80 24.86 24.69 24.69 5,001 -0.05(-0.18%)
Feb 18, 2021 24.70 24.79 24.61 24.74 17,502 -0.11(-0.43%)
Feb 17, 2021 24.71 24.86 24.71 24.84 57,813 -0.03(-0.14%)
Feb 16, 2021 24.89 24.89 24.88 24.88 16,424 -0.02(-0.08%)
Feb 12, 2021 24.77 24.89 24.76 24.89 8,127 +0.14(+0.58%)
Feb 11, 2021 24.83 24.83 24.66 24.75 15,768 +0.06(+0.24%)
Feb 10, 2021 25.05 25.05 24.66 24.69 99,126 -0.03(-0.11%)
Feb 09, 2021 24.73 24.79 24.68 24.72 82,561 +0.01(+0.03%)
Feb 08, 2021 24.95 24.95 24.63 24.71 69,320 +0.16(+0.66%)
Feb 05, 2021 24.76 24.76 24.51 24.55 262,476 +0.15(+0.60%)
Feb 04, 2021 24.30 24.40 24.28 24.40 4,583 +0.20(+0.84%)
Feb 03, 2021 24.24 24.27 24.18 24.20 37,068 +0.03(+0.11%)
Feb 02, 2021 24.11 24.26 24.11 24.18 34,299 +0.34(+1.43%)
Feb 01, 2021 23.57 23.87 23.55 23.83 62,656 +0.32(+1.37%)
Jan 29, 2021 23.51 23.81 23.40 23.51 8,856 -0.38(-1.58%)
Jan 28, 2021 23.27 24.13 23.27 23.89 13,363 +0.25(+1.08%)
Jan 27, 2021 23.89 23.94 23.53 23.63 129,053 -0.62(-2.55%)
Jan 26, 2021 24.31 24.35 24.25 24.25 51,310 -0.06(-0.23%)
Jan 25, 2021 24.47 24.47 24.04 24.31 26,608 +0.04(+0.16%)
Jan 22, 2021 24.25 24.30 24.19 24.27 126,601 -0.29(-1.18%)
Jan 21, 2021 24.36 25.61 24.32 24.56 73,811 +0.23(+0.93%)
Jan 20, 2021 24.15 24.36 24.15 24.34 34,085 +0.38(+1.57%)
Jan 19, 2021 23.86 24.31 23.83 23.96 128,913 +0.20(+0.86%)
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.