Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
40.50
+0.54 (1.35%)
At close: Jan 22, 2026, 4:00 PM EST
40.84
+0.34 (0.84%)
Pre-market: Jan 23, 2026, 6:21 AM EST
ONDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.75 | 44.51 | 38.50 | 40.50 | 40.50 | 1.35% | 1,030,499 |
| Jan 21, 2026 | 48.79 | 51.50 | 35.77 | 39.96 | 39.96 | -8.14% | 1,290,822 |
| Jan 20, 2026 | 36.33 | 50.12 | 35.70 | 43.50 | 43.50 | 15.38% | 963,729 |
| Jan 16, 2026 | 46.44 | 51.23 | 37.34 | 37.70 | 37.70 | -10.96% | 1,363,739 |
| Jan 15, 2026 | 47.06 | 50.74 | 42.15 | 42.34 | 42.34 | -9.97% | 535,623 |
| Jan 14, 2026 | 48.36 | 48.50 | 42.85 | 47.03 | 47.03 | -4.76% | 594,465 |
| Jan 13, 2026 | 47.90 | 53.90 | 43.56 | 49.38 | 49.38 | 3.98% | 881,753 |
| Jan 12, 2026 | 49.00 | 54.29 | 42.54 | 47.49 | 47.49 | -3.06% | 515,389 |
| Jan 9, 2026 | 51.77 | 59.29 | 48.20 | 48.99 | 48.99 | -3.96% | 1,000,096 |
| Jan 8, 2026 | 46.51 | 57.75 | 46.51 | 51.01 | 51.01 | 27.27% | 1,178,270 |
| Jan 7, 2026 | 42.51 | 44.80 | 39.08 | 40.08 | 40.08 | -8.91% | 424,986 |
| Jan 6, 2026 | 39.04 | 44.45 | 38.30 | 44.00 | 44.00 | 5.97% | 414,027 |
| Jan 5, 2026 | 34.74 | 42.00 | 32.77 | 41.52 | 41.52 | 25.21% | 503,082 |
| Jan 2, 2026 | 28.84 | 33.16 | 27.16 | 33.16 | 33.16 | 25.89% | 820,355 |
| Dec 31, 2025 | 24.15 | 30.00 | 23.50 | 26.34 | 26.34 | 17.43% | 551,186 |