Skip to main content
logo
Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
19.23
-1.86 (-8.82%)
At close: Apr 28, 2026, 4:00 PM EDT
19.20
-0.03 (-0.16%)
After-hours: Apr 28, 2026, 6:59 PM EDT

ONDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9921.4618.6419.46--7.73%455,755
Apr 27, 202619.5421.3018.3621.0921.098.15%93,391
Apr 24, 202619.4120.3017.9819.5019.50-1.02%131,748
Apr 23, 202621.0021.1717.9019.7019.70-9.17%1,622,915
Apr 22, 202622.6623.7620.8221.6921.692.46%1,850,928
Apr 21, 202621.4022.5920.0921.1721.173.77%1,393,168
Apr 20, 202617.2321.5916.6620.4020.4014.35%2,102,373
Apr 17, 202619.1619.7617.0017.8417.84-4.50%1,577,455
Apr 16, 202618.7719.2517.0718.6818.683.84%1,377,660
Apr 15, 202616.2518.0015.8217.9917.9913.07%1,424,176
Apr 14, 202617.0017.3615.6715.9115.91-1.36%551,606
Apr 13, 202614.5316.5413.8016.1316.136.33%753,438
Apr 10, 202615.4115.8414.6115.1715.170.13%505,991
Apr 9, 202616.0116.4714.7515.1515.15-6.77%769,233
Apr 8, 202618.8019.3915.8916.2516.25-1.75%1,684,969
Apr 7, 202616.2017.0715.3916.5416.540.55%1,072,901
Apr 6, 202616.8917.8516.0616.4516.45-1.85%1,121,521
Apr 2, 202613.3816.9213.1116.7616.7616.47%1,565,348
Apr 1, 202616.0016.1614.2414.3914.39-4.95%1,443,472
Mar 31, 202613.3215.4512.6015.1415.1422.20%1,577,596
Mar 30, 202614.6914.7311.2212.3912.39-15.66%2,110,452
Mar 27, 202616.7416.7414.3214.6914.69-13.59%1,696,250
Mar 26, 202619.4919.7116.3317.0017.00-17.56%2,084,176
Mar 25, 202622.9023.8720.1520.6220.62-7.41%2,067,227
Mar 24, 202622.8524.9921.2022.2722.27-3.30%2,199,428
Mar 23, 202620.5023.2719.3823.0323.0316.61%2,187,699
Mar 20, 202622.7722.9218.4019.7519.75-13.42%1,649,250
Mar 19, 202622.4923.6420.0522.8122.81-1.47%2,179,192
Mar 18, 202625.5427.0623.1123.1523.15-7.84%1,367,891
Mar 17, 202622.4225.9821.4125.1225.1214.13%1,965,501
Mar 16, 202621.5723.3520.4022.0122.017.00%1,913,336
Mar 13, 202621.9223.9920.1320.5720.57-3.92%1,452,438
Mar 12, 202620.2823.3019.3321.4121.419.79%2,535,969
Mar 11, 202620.4922.3318.1519.5019.50-3.42%2,056,338
Mar 10, 202619.2621.8018.5320.1920.195.49%1,650,630
Mar 9, 202620.2720.2716.9819.1419.14-2.25%2,235,106
Mar 6, 202621.3527.0719.3019.5819.58-12.63%3,144,672
Mar 5, 202622.4124.2220.5822.4122.41-0.66%1,856,946
Mar 4, 202622.0023.8020.1522.5622.5610.10%2,104,520
Mar 3, 202623.7624.8219.4720.4920.49-12.85%2,290,494
Mar 2, 202622.8430.7021.8823.5123.5111.53%3,438,892
Feb 27, 202621.0021.4419.1021.0821.08-6.35%1,628,033
Feb 26, 202621.3724.0520.5422.5122.512.27%2,017,974
Feb 25, 202623.5024.8222.0022.0122.01-2.52%1,382,383
Feb 24, 202620.8922.8018.6822.5822.583.67%1,334,053
Feb 23, 202620.6223.2020.3621.7821.783.03%1,473,847
Feb 20, 202626.5028.6020.6521.1421.14-23.85%2,186,278
Feb 19, 202625.0728.6024.6927.7627.765.35%1,817,920
Feb 18, 202622.7426.6121.5926.3526.3520.10%1,521,890
Feb 17, 202618.4322.8817.0521.9421.9415.84%1,105,493