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

34.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 33.09 33.09 32.77 32.81 4,660 -0.78(-2.32%)
Aug 30, 2024 33.37 33.59 33.20 33.59 4,732 +0.35(+1.06%)
Aug 29, 2024 33.54 33.54 33.20 33.24 2,925 -0.03(-0.09%)
Aug 28, 2024 33.29 33.32 33.26 33.27 1,650 -0.18(-0.53%)
Aug 27, 2024 33.33 33.50 33.29 33.44 8,350 +0.07(+0.22%)
Aug 26, 2024 33.37 33.43 33.37 33.37 2,306 -0.14(-0.42%)
Aug 23, 2024 33.76 33.81 33.27 33.51 10,519 +0.38(+1.14%)
Aug 22, 2024 33.04 33.20 33.04 33.13 9,529 +0.01(+0.04%)
Aug 21, 2024 33.09 33.21 33.09 33.12 7,766 -0.02(-0.05%)
Aug 20, 2024 33.07 33.16 33.07 33.14 1,661 +0.10(+0.31%)
Aug 19, 2024 33.02 33.07 33.02 33.04 2,188 +0.00(+0.01%)
Aug 16, 2024 33.01 33.10 33.01 33.04 12,362 -0.10(-0.30%)
Aug 15, 2024 33.08 33.14 33.08 33.13 2,033 +0.00(+0.00%)
Aug 14, 2024 33.08 33.20 33.07 33.13 52,045 +0.14(+0.44%)
Aug 13, 2024 33.07 33.13 32.99 32.99 76,574 +0.01(+0.04%)
Aug 12, 2024 33.03 33.08 32.91 32.98 56,995 -0.10(-0.30%)
Aug 09, 2024 33.04 33.11 33.04 33.08 3,577 +0.06(+0.19%)
Aug 08, 2024 32.56 33.07 32.56 33.01 4,741 +0.72(+2.23%)
Aug 07, 2024 32.51 32.52 32.29 32.29 1,232 -0.27(-0.83%)
Aug 06, 2024 32.84 32.92 32.56 32.56 7,744 +0.39(+1.23%)
Aug 05, 2024 32.10 32.37 32.10 32.17 2,032 -1.01(-3.05%)
Aug 02, 2024 33.16 33.18 33.06 33.18 4,882 -0.62(-1.84%)
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.