Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Adapti (ONOF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 37.23 37.94 37.23 37.94 0
5th Feb 2026 (Thu) 37.23 37.23 37.23 37.1918 99
4th Feb 2026 (Wed) 37.77 37.77 37.65 37.66 1,133
3rd Feb 2026 (Tue) 38.04 38.04 37.72 37.9037 212
2nd Feb 2026 (Mon) 38.29 38.29 38.29 38.2502 62
30th Jan 2026 (Fri) 37.81 38.04 37.81 38.04 0
29th Jan 2026 (Thu) 37.81 38.06 37.81 38.2228 91
28th Jan 2026 (Wed) 38.35 38.35 38.3236 38.3236 26
27th Jan 2026 (Tue) 38.35 38.35 38.35 38.3236 100
26th Jan 2026 (Mon) 37.96 38.165 37.96 38.165 1
23rd Jan 2026 (Fri) 37.96 37.96 37.96 37.959 198
22nd Jan 2026 (Thu) 37.70 37.9478 37.70 37.9478 0
21st Jan 2026 (Wed) 37.70 37.7365 37.70 37.7365 0
20th Jan 2026 (Tue) 37.70 37.73 37.70 37.3203 1,836
19th Jan 2026 (Mon) 38.17 38.17 38.17 38.1354 128
16th Jan 2026 (Fri) 38.17 38.17 38.17 38.1354 128
15th Jan 2026 (Thu) 37.92 38.15 37.92 38.15 0
14th Jan 2026 (Wed) 37.92 37.92 37.89 38.0337 325
13th Jan 2026 (Tue) 38.19 38.195 38.18 38.33 1,069
12th Jan 2026 (Mon) 38.20 38.33 38.20 38.33 80
9th Jan 2026 (Fri) 38.20 38.2774 38.20 38.2774 30
8th Jan 2026 (Thu) 38.20 38.20 38.0282 38.0282 0
7th Jan 2026 (Wed) 38.20 38.20 38.0395 38.0395 52
6th Jan 2026 (Tue) 38.20 38.20 38.20 38.20 53
5th Jan 2026 (Mon) 37.91 37.91 37.91 37.91 77
2nd Jan 2026 (Fri) 37.56 37.56 37.56 37.649 300
1st Jan 2026 (Thu) 37.89 37.89 37.63 37.63 53
31st Dec 2025 (Wed) 37.89 37.89 37.63 37.63 53
30th Dec 2025 (Tue) 37.89 37.89 37.89 37.87 212
29th Dec 2025 (Mon) 38.49 38.49 38.27 38.27 98
26th Dec 2025 (Fri) 38.49 38.49 38.42 38.42 402
25th Dec 2025 (Thu) 38.43 38.43 38.43 38.4286 725
24th Dec 2025 (Wed) 38.43 38.43 38.43 38.4286 725
23rd Dec 2025 (Tue) 38.17 38.21 38.17 38.31 393
22nd Dec 2025 (Mon) 38.11 38.12 38.11 38.1164 377
19th Dec 2025 (Fri) 37.89 37.89 37.86 37.8625 1,065
18th Dec 2025 (Thu) 37.53 37.73 37.53 37.58 1,037
17th Dec 2025 (Wed) 37.62 37.62 37.25 37.26 1,100
16th Dec 2025 (Tue) 37.71 37.74 37.71 37.64 524
15th Dec 2025 (Mon) 37.69 37.69 37.69 37.80 100
12th Dec 2025 (Fri) 38.11 38.11 37.78 37.85 1,413
11th Dec 2025 (Thu) 37.94 38.24 37.94 38.27 754
10th Dec 2025 (Wed) 37.95 38.22 37.93 38.189 830
9th Dec 2025 (Tue) 37.94 37.94 37.94 37.9107 491
8th Dec 2025 (Mon) 38.19 38.19 37.9135 37.9135 0
FTSE 100 Latest
Value10,369.75
Change60.53