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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.14	30.28	30.10	30.13	7,500	+0.05(+0.17%)
Dec 30, 2021	30.30	30.40	30.08	30.08	5,823	-0.28(-0.92%)
Dec 29, 2021	30.29	30.36	30.13	30.36	9,544	+0.11(+0.37%)
Dec 28, 2021	29.94	30.38	29.94	30.25	5,410	-0.00(-0.01%)
Dec 27, 2021	29.84	30.25	29.84	30.25	4,962	+0.34(+1.13%)
Dec 23, 2021	29.84	29.99	29.76	29.91	7,861	+0.26(+0.86%)
Dec 22, 2021	29.50	29.69	29.42	29.66	9,698	+0.28(+0.97%)
Dec 21, 2021	28.78	29.46	28.78	29.37	9,659	+0.57(+1.99%)
Dec 20, 2021	28.80	28.82	28.77	28.80	7,649	+0.00(+0.00%)
Dec 17, 2021	28.81	28.81	28.79	28.80	3,734	-0.10(-0.36%)
Dec 16, 2021	28.78	28.93	28.76	28.90	12,088	+0.03(+0.10%)
Dec 15, 2021	28.79	28.87	28.77	28.87	16,615	+0.04(+0.15%)
Dec 14, 2021	28.77	28.84	28.77	28.83	279,420	+0.03(+0.10%)
Dec 13, 2021	29.06	29.06	28.79	28.80	17,520	+0.02(+0.07%)
Dec 10, 2021	29.05	29.05	28.75	28.78	21,211	-0.04(-0.15%)
Dec 09, 2021	28.78	28.82	28.76	28.82	27,868	+0.04(+0.15%)
Dec 08, 2021	28.77	28.79	28.75	28.78	19,150	-0.02(-0.07%)
Dec 07, 2021	28.90	28.90	28.80	28.80	2,235	-0.01(-0.05%)
Dec 06, 2021	28.66	28.81	28.66	28.81	2,677	+0.33(+1.17%)
Dec 03, 2021	29.18	29.18	28.27	28.48	25,329	-0.26(-0.90%)
Dec 02, 2021	28.59	28.83	28.59	28.74	3,400	+0.32(+1.12%)
Dec 01, 2021	29.10	29.10	28.42	28.42	1,912	-0.38(-1.32%)
Nov 30, 2021	28.89	28.94	28.80	28.80	1,293	-0.59(-2.00%)
Nov 29, 2021	29.33	29.43	29.28	29.39	2,336	+0.38(+1.30%)
Nov 26, 2021	29.06	29.06	28.94	29.01	1,928	-0.59(-2.00%)
Nov 24, 2021	29.35	29.65	29.35	29.60	1,656	+0.04(+0.14%)
Nov 23, 2021	29.55	29.61	29.41	29.56	14,691	+0.04(+0.14%)
Nov 22, 2021	29.84	29.84	29.52	29.52	12,001	-0.16(-0.53%)
Nov 19, 2021	30.02	30.02	29.66	29.68	7,636	-0.05(-0.16%)
Nov 18, 2021	29.76	29.76	29.72	29.72	5,795	-0.01(-0.03%)
Nov 17, 2021	29.66	29.80	29.66	29.73	26,425	+0.01(+0.04%)
Nov 16, 2021	29.86	29.86	29.66	29.72	6,411	+0.17(+0.57%)
Nov 15, 2021	29.66	29.66	29.55	29.55	3,466	-0.02(-0.06%)
Nov 12, 2021	29.41	29.57	29.37	29.57	669	+0.23(+0.77%)
Nov 11, 2021	29.38	29.41	29.34	29.34	4,535	-0.02(-0.08%)
Nov 10, 2021	29.60			29.37	4,653	-0.23(-0.79%)
Nov 09, 2021	29.67	29.67	29.53	29.60	1,492	-0.10(-0.32%)
Nov 08, 2021	29.71	29.74	29.68	29.70	2,456	+0.07(+0.22%)
Nov 05, 2021	29.67	29.78	29.57	29.63	7,282	+0.06(+0.19%)
Nov 04, 2021	29.97	30.00	29.47	29.58	53,667	+0.09(+0.29%)
Nov 03, 2021	29.20	29.55	29.20	29.49	9,031	+0.26(+0.90%)
Nov 02, 2021	29.21	29.29	29.21	29.23	18,329	+0.11(+0.38%)
Nov 01, 2021	29.12	29.16	29.06	29.12	6,492	+0.02(+0.06%)
Oct 29, 2021	28.97	29.10	28.94	29.10	33,264	+0.09(+0.31%)
Oct 28, 2021	29.03	29.03	28.93	29.01	5,201	+0.27(+0.92%)
Oct 27, 2021	28.87	28.93	28.75	28.75	23,297	-0.19(-0.66%)
Oct 26, 2021	29.14			28.94	12,621	+0.06(+0.19%)
Oct 25, 2021	29.01	29.01	28.84	28.88	14,577	+0.14(+0.49%)
Oct 22, 2021	28.78	28.80	28.70	28.74	24,992	-0.04(-0.13%)
Oct 21, 2021	28.71	28.78	28.69	28.78	10,317	+0.06(+0.20%)
Oct 20, 2021	28.66	28.74	28.66	28.72	38,733	+0.15(+0.51%)
Oct 19, 2021	28.66	28.66	28.54	28.57	6,956	+0.20(+0.71%)
Oct 18, 2021	28.34	28.41	28.31	28.37	6,466	+0.08(+0.29%)
Oct 15, 2021	28.26	28.33	28.25	28.29	7,679	+0.24(+0.85%)
Oct 14, 2021	27.97	28.08	27.97	28.05	36,936	+0.47(+1.71%)
Oct 13, 2021	27.43	27.58	27.43	27.58	17,981	+0.11(+0.40%)
Oct 12, 2021	27.49	27.60	27.40	27.47	21,976	-0.07(-0.26%)
Oct 11, 2021	27.86	27.86	27.54	27.54	827	-0.19(-0.68%)
Oct 08, 2021	27.79	27.86	27.73	27.73	22,532	-0.04(-0.14%)
Oct 07, 2021	27.89	27.99	27.76	27.76	23,070	+0.24(+0.86%)
Oct 06, 2021	27.34	27.53	27.26	27.53	9,790	+0.11(+0.40%)
Oct 05, 2021	27.13	27.58	27.13	27.41	29,540	+0.31(+1.16%)
Oct 04, 2021	27.38	27.38	27.06	27.10	3,200	-0.40(-1.45%)