Defiance Daily Target 2X Long ONDS ETF (ONDL)

BATS: ONDL · Real-Time Price · USD

6.14

-0.52 (-7.81%)

At close: Jul 15, 2026, 4:00 PM EDT

6.09

-0.05 (-0.79%)

After-hours: Jul 15, 2026, 4:05 PM EDT

ONDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	6.11	6.81	6.00	6.66	6.66	11.00%	100,104
Jul 13, 2026	6.43	6.60	5.87	6.00	6.00	-8.95%	244,918
Jul 10, 2026	7.28	7.43	6.47	6.59	6.59	-10.58%	1,153,240
Jul 9, 2026	7.11	7.77	7.00	7.37	7.37	3.51%	1,363,263
Jul 8, 2026	6.65	7.26	6.58	7.12	7.12	3.79%	1,004,425
Jul 7, 2026	7.80	7.81	6.76	6.86	6.86	-10.79%	175,594
Jul 6, 2026	7.07	7.76	6.78	7.69	7.69	9.86%	1,325,738
Jul 2, 2026	8.00	9.06	6.90	7.00	7.00	-12.94%	1,813,614
Jul 1, 2026	8.70	9.13	7.92	8.04	8.04	-8.53%	344,119
Jun 30, 2026	9.20	9.58	8.29	8.79	8.79	5.14%	2,542,267
Jun 29, 2026	8.56	8.71	7.55	8.36	8.36	6.77%	1,212,711
Jun 26, 2026	7.36	8.20	7.29	7.83	7.83	2.09%	1,120,550
Jun 25, 2026	8.24	8.24	6.91	7.67	7.67	-0.13%	1,609,810
Jun 24, 2026	9.65	9.65	7.61	7.68	7.68	-20.58%	1,813,728
Jun 23, 2026	9.85	10.57	9.56	9.67	9.67	-7.90%	1,090,311
Jun 22, 2026	11.62	11.83	10.20	10.50	10.50	-8.70%	1,473,846
Jun 18, 2026	11.67	11.79	10.59	11.50	11.50	2.77%	1,699,406
Jun 17, 2026	11.38	12.05	11.02	11.19	11.19	-2.44%	1,806,425
Jun 16, 2026	11.85	12.70	11.15	11.47	11.47	-5.60%	1,385,572
Jun 15, 2026	13.01	13.25	11.96	12.15	12.15	2.79%	1,563,498
Jun 12, 2026	13.07	13.17	11.34	11.82	11.82	-9.01%	1,659,903
Jun 11, 2026	11.93	13.23	11.65	12.99	12.99	10.46%	1,112,854
Jun 10, 2026	12.88	13.57	11.76	11.76	11.76	-7.55%	1,562,658
Jun 9, 2026	14.81	14.81	11.02	12.72	12.72	-12.34%	2,142,574
Jun 8, 2026	16.21	16.21	14.40	14.51	14.51	-2.03%	968,756
Jun 5, 2026	18.40	19.02	14.58	14.81	14.81	-26.76%	1,509,647
Jun 4, 2026	18.51	21.69	17.29	20.22	20.22	6.03%	1,838,347
Jun 3, 2026	24.73	24.73	18.76	19.07	19.07	-29.16%	2,743,641
Jun 2, 2026	27.17	29.09	25.03	26.92	26.92	2.12%	1,594,890
Jun 1, 2026	25.70	28.18	23.85	26.36	26.36	2.85%	1,779,413
May 29, 2026	24.01	26.30	19.30	25.63	25.63	-0.43%	3,814,653
May 28, 2026	20.06	27.47	19.11	25.74	25.74	45.84%	6,477,060
May 27, 2026	15.31	18.50	14.40	17.65	17.65	20.56%	2,589,377
May 26, 2026	13.36	16.02	13.36	14.64	14.64	14.46%	2,122,675
May 22, 2026	13.13	14.14	12.70	12.79	12.79	-2.37%	1,214,265
May 21, 2026	13.37	13.68	12.52	13.10	13.10	-4.59%	1,313,170
May 20, 2026	13.49	14.14	13.00	13.73	13.73	4.89%	988,692
May 19, 2026	15.21	15.21	12.58	13.09	13.09	-11.43%	1,418,322
May 18, 2026	17.97	18.11	14.00	14.78	14.78	-17.71%	1,657,507
May 15, 2026	18.65	23.27	17.51	17.96	17.96	-9.84%	2,629,692
May 14, 2026	16.48	21.57	15.30	19.92	19.92	50.45%	6,197,395
May 13, 2026	13.36	14.05	12.55	13.24	13.24	-3.50%	1,000,184
May 12, 2026	14.33	14.70	12.92	13.72	13.72	-8.35%	736,099
May 11, 2026	13.40	15.58	12.80	14.97	14.97	7.62%	1,348,380
May 8, 2026	13.71	13.91	12.60	13.91	13.91	3.42%	952,515
May 7, 2026	14.49	14.50	13.04	13.45	13.45	-8.88%	861,524
May 6, 2026	14.61	15.18	13.82	14.76	14.76	-	1,068,426
May 5, 2026	16.36	16.41	14.27	14.76	14.76	-8.72%	1,397,199
May 4, 2026	17.58	18.39	15.96	16.17	16.17	-11.25%	1,619,794
May 1, 2026	17.13	19.02	15.88	18.22	18.22	5.93%	1,319,543