Skip to main content

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

34.24 +0.08 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 25.75 25.79 25.50 25.50 26,776 -0.27(-1.03%)
Mar 30, 2022 26.28 26.28 25.72 25.76 31,772 -0.23(-0.89%)
Mar 29, 2022 25.79 26.01 25.79 26.00 7,252 +0.37(+1.44%)
Mar 28, 2022 25.28 25.63 25.06 25.63 10,083 +0.19(+0.75%)
Mar 25, 2022 25.40 25.44 25.28 25.44 2,043 +0.09(+0.36%)
Mar 24, 2022 24.97 25.36 24.97 25.34 23,189 +0.32(+1.29%)
Mar 23, 2022 25.22 25.22 25.02 25.02 6,944 -0.27(-1.06%)
Mar 22, 2022 25.30 25.31 25.25 25.29 4,362 +0.29(+1.14%)
Mar 21, 2022 25.06 25.07 24.97 25.00 785,354 -0.09(-0.37%)
Mar 18, 2022 25.12 25.12 25.08 25.09 20,295 -0.01(-0.05%)
Mar 17, 2022 25.10 25.12 25.06 25.11 20,728 -0.00(-0.00%)
Mar 16, 2022 25.13 25.13 25.08 25.11 5,888 +0.01(+0.03%)
Mar 15, 2022 24.87 25.18 23.12 25.10 11,309 -0.03(-0.13%)
Mar 14, 2022 25.16 25.16 25.07 25.13 10,390 -0.06(-0.22%)
Mar 11, 2022 25.17 25.19 25.17 25.19 103 -0.01(-0.06%)
Mar 10, 2022 25.20 25.23 25.17 25.21 5,061 -0.02(-0.08%)
Mar 09, 2022 25.22 25.25 25.19 25.22 8,326 +0.01(+0.04%)
Mar 08, 2022 25.28 25.29 25.18 25.21 11,870 -0.06(-0.23%)
Mar 07, 2022 25.28 25.32 25.24 25.27 29,811 -0.03(-0.11%)
Mar 04, 2022 25.31 25.35 25.25 25.30 23,295 +0.03(+0.11%)
Mar 03, 2022 25.05 25.31 25.05 25.27 14,093 +0.00(+0.02%)
Mar 02, 2022 25.30 25.32 25.16 25.27 3,407 -0.00(-0.02%)
Mar 01, 2022 25.33 25.33 25.24 25.27 22,931 -0.03(-0.10%)
Feb 28, 2022 25.25 25.30 25.25 25.30 30,135 +0.05(+0.19%)
Feb 25, 2022 25.34 25.39 25.11 25.25 11,450 -0.01(-0.02%)
Feb 24, 2022 24.32 25.26 24.32 25.26 8,863 +0.45(+1.83%)
Feb 23, 2022 25.36 25.36 24.80 24.80 4,749 -0.47(-1.87%)
Feb 22, 2022 25.56 25.58 25.07 25.28 10,021 -0.29(-1.15%)
Feb 18, 2022 25.57 0 -0.21(-0.80%)
Feb 17, 2022 26.00 26.05 25.78 25.78 1,977 -0.64(-2.44%)
Feb 16, 2022 26.19 26.45 26.19 26.42 2,495 +0.06(+0.24%)
Feb 15, 2022 26.25 26.37 26.18 26.36 22,144 +0.41(+1.59%)
Feb 14, 2022 25.88 26.02 25.66 25.94 12,854 -0.14(-0.55%)
Feb 11, 2022 26.42 26.43 25.98 26.09 4,036 -0.50(-1.89%)
Feb 10, 2022 27.10 27.10 26.57 26.59 12,671 -0.50(-1.86%)
Feb 09, 2022 27.04 27.16 27.02 27.09 12,422 -0.02(-0.09%)
Feb 08, 2022 27.14 27.16 27.08 27.11 6,373 -0.00(-0.01%)
Feb 07, 2022 27.06 27.17 27.02 27.12 4,969 -0.02(-0.06%)
Feb 04, 2022 27.09 27.16 27.09 27.13 3,608 -0.00(-0.02%)
Feb 03, 2022 27.21 27.22 27.14 27.14 3,423 -0.02(-0.09%)
Feb 02, 2022 27.29 27.29 27.09 27.16 10,338 -0.08(-0.31%)
Feb 01, 2022 27.19 27.26 27.17 27.25 17,908 +0.01(+0.03%)
Jan 31, 2022 27.14 27.25 27.07 27.24 9,501 +0.03(+0.11%)
Jan 28, 2022 27.16 27.24 27.16 27.21 5,030 +0.02(+0.07%)
Jan 27, 2022 27.11 27.22 27.09 27.19 2,886 -0.02(-0.06%)
Jan 26, 2022 27.97 27.97 26.96 27.21 23,218 -0.03(-0.10%)
Jan 25, 2022 27.28 27.49 26.85 27.24 19,356 -0.35(-1.26%)
Jan 24, 2022 27.17 27.58 26.43 27.58 13,199 +0.03(+0.11%)
Jan 21, 2022 28.03 28.11 27.55 27.55 19,139 -0.52(-1.84%)
Jan 20, 2022 28.69 28.83 28.07 28.07 4,247 -0.32(-1.14%)
Jan 19, 2022 28.80 28.80 28.39 28.39 29,835 -0.24(-0.84%)
Jan 18, 2022 28.77 28.85 28.64 28.64 39,482 -0.57(-1.95%)
Jan 14, 2022 29.20 0 +0.04(+0.13%)
Jan 13, 2022 29.73 29.73 29.17 29.17 9,013 -0.50(-1.69%)
Jan 12, 2022 29.68 29.68 29.63 29.67 8,175 +0.10(+0.33%)
Jan 11, 2022 29.22 29.57 29.18 29.57 2,705 +0.29(+1.01%)
Jan 10, 2022 29.00 29.28 28.77 29.28 5,192 -0.08(-0.26%)
Jan 07, 2022 29.41 29.42 29.35 29.35 3,653 -0.09(-0.30%)
Jan 06, 2022 29.54 29.68 29.44 29.44 24,937 -0.08(-0.27%)
Jan 05, 2022 30.05 30.07 29.52 29.52 7,990 -0.62(-2.06%)
Jan 04, 2022 30.28 30.29 30.04 30.14 16,545 -0.03(-0.12%)
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.