Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
3.560
+0.200 (5.95%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ONDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.32 | 3.70 | 3.22 | 3.56 | 3.56 | 5.95% | 882,855 |
| Oct 22, 2026 | 3.48 | 3.73 | 3.22 | 3.36 | 3.36 | -8.20% | 1,152,861 |
| Oct 21, 2026 | 3.53 | 3.77 | 3.46 | 3.66 | 3.66 | 5.17% | 94,448 |
| Oct 20, 2026 | 3.35 | 3.72 | 3.23 | 3.48 | 3.48 | 2.05% | 59,783 |
| Oct 19, 2026 | 3.51 | 3.65 | 3.38 | 3.41 | 3.41 | - | 112,733 |
| Oct 16, 2026 | 3.69 | 3.84 | 3.25 | 3.41 | 3.41 | -9.79% | 771,341 |
| Oct 15, 2026 | 3.36 | 3.80 | 3.16 | 3.78 | 3.78 | 5.88% | 1,785,951 |
| Oct 14, 2026 | 4.04 | 4.22 | 3.54 | 3.57 | 3.57 | -16.39% | 2,215,202 |
| Oct 13, 2026 | 4.04 | 4.35 | 4.00 | 4.27 | 4.27 | 0.35% | 991,282 |
| Oct 12, 2026 | 4.75 | 4.76 | 4.19 | 4.26 | 4.26 | -1.96% | 1,967,354 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.21 | 4.34 | 4.34 | -3.98% | 1,143,949 |
| Oct 8, 2026 | 4.79 | 4.87 | 4.44 | 4.52 | 4.52 | -9.51% | 2,040,111 |
| Oct 7, 2026 | 5.12 | 5.13 | 4.73 | 5.00 | 5.00 | -5.93% | 1,573,646 |
| Oct 6, 2026 | 5.37 | 5.58 | 5.19 | 5.31 | 5.31 | -0.56% | 876,575 |
| Oct 5, 2026 | 5.60 | 5.69 | 5.27 | 5.34 | 5.34 | 4.91% | 1,706,865 |
| Oct 2, 2026 | 5.13 | 5.35 | 4.92 | 5.09 | 5.09 | 3.04% | 1,522,500 |
| Oct 1, 2026 | 5.37 | 5.37 | 4.92 | 4.94 | 4.94 | -5.36% | 269,667 |
| Sep 30, 2026 | 5.55 | 5.77 | 5.22 | 5.22 | 5.22 | -5.26% | 1,419,831 |
| Sep 29, 2026 | 6.13 | 6.14 | 5.46 | 5.51 | 5.51 | -5.08% | 1,187,800 |
| Sep 28, 2026 | 5.56 | 5.95 | 5.42 | 5.81 | 5.81 | 1.31% | 1,148,932 |
| Sep 25, 2026 | 5.83 | 6.07 | 5.66 | 5.73 | 5.73 | 0.35% | 1,071,449 |
| Sep 24, 2026 | 5.20 | 5.87 | 5.07 | 5.71 | 5.71 | 5.94% | 1,619,896 |
| Sep 23, 2026 | 5.87 | 6.28 | 5.36 | 5.39 | 5.39 | -8.64% | 2,111,908 |
| Sep 22, 2026 | 5.54 | 5.92 | 5.42 | 5.90 | 5.90 | 9.26% | 881,527 |
| Sep 21, 2026 | 5.55 | 5.82 | 5.35 | 5.40 | 5.40 | -0.55% | 83,559 |
| Sep 18, 2026 | 5.59 | 5.61 | 5.16 | 5.43 | 5.43 | -0.55% | 533,082 |
| Sep 17, 2026 | 5.52 | 5.63 | 5.31 | 5.46 | 5.46 | 4.80% | 797,395 |
| Sep 16, 2026 | 5.27 | 5.29 | 4.87 | 5.21 | 5.21 | -0.19% | 798,662 |
| Sep 15, 2026 | 5.12 | 5.51 | 5.09 | 5.22 | 5.22 | 0.38% | 577,656 |
| Sep 14, 2026 | 4.92 | 5.58 | 4.90 | 5.20 | 5.20 | -0.76% | 749,572 |
| Sep 11, 2026 | 5.25 | 5.37 | 5.19 | 5.24 | 5.24 | -0.95% | 556,668 |
| Sep 10, 2026 | 5.15 | 5.71 | 5.15 | 5.29 | 5.29 | -1.12% | 718,931 |
| Sep 9, 2026 | 5.80 | 5.92 | 5.32 | 5.35 | 5.35 | -8.70% | 566,757 |
| Sep 8, 2026 | 5.69 | 6.26 | 5.69 | 5.86 | 5.86 | -0.51% | 164,839 |
| Sep 4, 2026 | 5.93 | 6.13 | 5.66 | 5.89 | 5.89 | -0.17% | 98,631 |
| Sep 3, 2026 | 6.04 | 6.40 | 5.77 | 5.90 | 5.90 | -0.17% | 1,586,286 |
| Sep 2, 2026 | 5.15 | 5.91 | 5.09 | 5.91 | 5.91 | 15.66% | 2,118,781 |
| Sep 1, 2026 | 5.69 | 5.72 | 5.04 | 5.11 | 5.11 | -15.82% | 1,939,514 |
| Aug 31, 2026 | 6.44 | 6.52 | 6.06 | 6.07 | 6.07 | -6.47% | 933,221 |
| Aug 28, 2026 | 7.71 | 7.96 | 6.46 | 6.49 | 6.49 | -19.48% | 1,686,239 |
| Aug 27, 2026 | 7.43 | 8.22 | 7.30 | 8.06 | 8.06 | 13.04% | 1,056,995 |
| Aug 26, 2026 | 6.98 | 7.22 | 6.71 | 7.13 | 7.13 | -0.83% | 745,733 |
| Aug 25, 2026 | 7.30 | 7.35 | 7.10 | 7.19 | 7.19 | - | 352,579 |
| Aug 24, 2026 | 7.70 | 7.74 | 7.12 | 7.19 | 7.19 | -10.90% | 651,326 |
| Aug 21, 2026 | 7.51 | 8.30 | 7.51 | 8.07 | 8.07 | 6.32% | 977,034 |
| Aug 20, 2026 | 8.51 | 8.60 | 7.14 | 7.59 | 7.59 | -11.12% | 1,480,309 |
| Aug 19, 2026 | 8.53 | 8.69 | 8.00 | 8.54 | 8.54 | -3.83% | 1,155,184 |
| Aug 18, 2026 | 7.91 | 9.37 | 7.91 | 8.88 | 8.88 | 1.14% | 1,258,870 |
| Aug 17, 2026 | 8.87 | 9.00 | 7.83 | 8.78 | 8.78 | -4.98% | 1,898,785 |
| Aug 14, 2026 | 9.63 | 10.00 | 8.85 | 9.24 | 9.24 | 7.07% | 2,356,679 |