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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	35.60	35.93	35.60	35.85	9,378	+0.21(+0.60%)
Nov 07, 2024	35.54	35.66	35.54	35.64	1,036	+0.26(+0.74%)
Nov 06, 2024	35.13	35.44	35.13	35.38	4,821	+0.92(+2.66%)
Nov 05, 2024	34.29	34.49	34.29	34.46	12,534	+0.42(+1.22%)
Nov 04, 2024	34.13	34.13	34.04	34.04	1,416	-0.11(-0.33%)
Nov 01, 2024	34.32	34.32	34.16	34.16	191	+0.08(+0.25%)
Oct 31, 2024	34.10	34.14	34.07	34.07	4,618	-0.59(-1.69%)
Oct 30, 2024	34.83	34.83	34.66	34.66	3,862	-0.11(-0.33%)
Oct 29, 2024	34.76	34.87	34.76	34.77	4,072	+0.07(+0.20%)
Oct 28, 2024	34.76	34.76	34.69	34.70	6,896	+0.09(+0.27%)
Oct 25, 2024	34.69	34.84	34.56	34.61	10,648	-0.01(-0.04%)
Oct 24, 2024	34.58	34.63	34.54	34.62	11,067	+0.10(+0.30%)
Oct 23, 2024	34.70	34.70	34.43	34.52	5,505	-0.38(-1.09%)
Oct 22, 2024	34.81	34.93	34.75	34.90	16,479	+0.06(+0.17%)
Oct 21, 2024	34.73	34.87	34.73	34.84	3,283	-0.13(-0.37%)
Oct 18, 2024	34.95	35.02	34.86	34.97	2,974	+0.13(+0.39%)
Oct 17, 2024	35.11	35.11	34.81	34.83	3,537	-0.00(-0.01%)
Oct 16, 2024	34.68	34.84	34.68	34.84	1,340	+0.19(+0.54%)
Oct 15, 2024	34.78	34.84	34.65	34.65	734	-0.32(-0.91%)
Oct 14, 2024	34.83	34.97	34.83	34.97	2,402	+0.28(+0.80%)
Oct 11, 2024	34.68	34.73	34.57	34.69	6,408	+0.21(+0.62%)
Oct 10, 2024	34.42	34.47	34.36	34.47	2,063	-0.06(-0.18%)
Oct 09, 2024	34.41	34.53	34.41	34.53	2,446	+0.24(+0.71%)
Oct 08, 2024	34.23	34.31	34.11	34.29	4,216	+0.35(+1.04%)
Oct 07, 2024	34.07	34.22	33.91	33.94	2,607	-0.31(-0.90%)
Oct 04, 2024	34.03	34.25	33.98	34.25	1,317	+0.32(+0.93%)
Oct 03, 2024	33.85	33.93	33.84	33.93	1,195	-0.08(-0.23%)
Oct 02, 2024	34.00	34.08	33.96	34.01	3,363	+0.01(+0.03%)
Oct 01, 2024	34.01	34.09	33.88	34.00	4,581	-0.31(-0.89%)
Sep 30, 2024	34.20	34.31	34.04	34.31	4,324	+0.13(+0.37%)
Sep 27, 2024	34.29	34.29	34.10	34.18	2,779	-0.09(-0.25%)
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.