Skip to main content
logo
Corgi ONDS 2x Daily ETF (ONDC)
BATS: ONDC · Real-Time Price · USD
21.63
-5.28 (-19.63%)
Aug 28, 2026, 4:00 PM EDT - Market closed

ONDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202621.6321.6321.6321.6321.63-19.64%20
Aug 27, 202625.1926.9125.1926.9126.9113.29%221
Aug 26, 202623.7623.7623.7623.7623.76-0.10%84
Aug 25, 202623.7823.7823.7823.7823.78-0.34%7
Aug 24, 202623.8623.8623.8623.8623.86-11.25%23
Aug 21, 202626.8926.8926.8926.8926.897.84%170
Aug 20, 202624.9324.9324.9324.9324.93-11.38%43
Aug 19, 202628.1328.1328.1328.1328.13-3.86%33
Aug 18, 202629.2629.2629.2629.2629.260.91%21
Aug 17, 202628.3129.0028.3129.0029.00-5.01%311
Aug 14, 202631.8532.2430.5330.5330.536.14%1,243
Aug 13, 202627.3628.7627.3628.7628.76-15.91%627
Aug 12, 202634.2034.2034.2034.2034.200.60%127
Aug 11, 202634.0034.0034.0034.0034.007.63%45
Aug 10, 202631.5931.5931.5931.5931.594.66%37
Aug 7, 202630.1830.1830.1830.1830.188.05%57
Aug 6, 202629.8829.8827.9227.9327.93-3.52%550
Aug 5, 202628.2428.9528.2428.9528.950.59%160
Aug 4, 202628.5028.7828.5028.7828.7811.50%281
Aug 3, 202622.4125.8122.4125.8125.8123.05%738
Jul 31, 202619.7020.9819.7020.9820.98-3.08%226
Jul 30, 202617.5321.6417.5321.6421.6423.49%379
Jul 29, 202619.6019.6017.5117.5317.53-27.17%371
Jul 28, 202624.0724.0724.0724.0724.07-3.96%11
Jul 27, 202625.0625.0625.0625.0625.064.23%48
Jul 24, 202624.5424.5424.0424.0424.04-2.88%217
Jul 23, 202625.9825.9824.7624.7624.75-1.63%238
Jul 22, 202624.7526.8024.7525.1725.178.58%1,553
Jul 21, 202620.2723.1820.0523.1823.1824.66%3,193
Jul 20, 202618.5918.5918.5918.5918.599.00%60
Jul 17, 202617.3717.3717.0617.0617.06-2.47%108
Jul 16, 202617.3517.4917.3517.4917.49-11.69%106
Jul 15, 202619.8119.8119.8119.8119.81-9.74%742
Jul 14, 202621.7621.9521.7621.9521.9412.63%196
Jul 13, 202619.9219.9219.4919.4919.48-8.16%279
Jul 10, 202621.3521.3521.2221.2221.22-10.63%348
Jul 9, 202624.9824.9823.7423.7423.742.62%131
Jul 8, 202622.4923.1422.4923.1423.135.40%916