Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
5.24
-0.05 (-0.95%)
At close: Sep 11, 2026, 4:00 PM EDT
4.900
-0.340 (-6.49%)
Pre-market: Sep 14, 2026, 5:17 AM EDT
ONDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.82 | 10.01 | 8.40 | 8.63 | 8.63 | -18.20% | 5,447,328 |
| Aug 12, 2026 | 10.85 | 10.90 | 10.25 | 10.55 | 10.55 | 1.15% | 2,053,281 |
| Aug 11, 2026 | 9.77 | 10.48 | 9.38 | 10.43 | 10.43 | 8.99% | 1,292,972 |
| Aug 10, 2026 | 9.89 | 10.16 | 9.04 | 9.57 | 9.57 | 4.13% | 1,714,461 |
| Aug 7, 2026 | 8.96 | 9.24 | 8.14 | 9.19 | 9.19 | 8.37% | 1,501,129 |
| Aug 6, 2026 | 8.22 | 9.37 | 8.05 | 8.48 | 8.48 | -3.09% | 1,361,930 |
| Aug 5, 2026 | 9.03 | 9.25 | 8.48 | 8.75 | 8.75 | 0.57% | 1,872,023 |
| Aug 4, 2026 | 8.36 | 9.19 | 8.24 | 8.70 | 8.70 | 11.11% | 2,289,289 |
| Aug 3, 2026 | 6.14 | 7.97 | 5.94 | 7.83 | 7.83 | 23.89% | 1,722,080 |
| Jul 31, 2026 | 6.72 | 6.95 | 5.72 | 6.32 | 6.32 | -2.92% | 1,638,662 |
| Jul 30, 2026 | 5.63 | 6.64 | 5.40 | 6.51 | 6.51 | 21.00% | 1,621,024 |
| Jul 29, 2026 | 7.11 | 7.29 | 5.25 | 5.38 | 5.38 | -26.80% | 1,719,046 |
| Jul 28, 2026 | 7.04 | 7.39 | 6.38 | 7.35 | 7.35 | -4.05% | 1,263,769 |
| Jul 27, 2026 | 7.49 | 7.93 | 6.89 | 7.66 | 7.66 | 5.36% | 1,391,728 |
| Jul 24, 2026 | 7.57 | 7.94 | 6.63 | 7.27 | 7.27 | -3.39% | 1,634,010 |
| Jul 23, 2026 | 7.29 | 8.08 | 7.07 | 7.53 | 7.53 | -1.89% | 1,980,149 |
| Jul 22, 2026 | 7.28 | 8.69 | 7.15 | 7.67 | 7.67 | 8.18% | 3,199,349 |
| Jul 21, 2026 | 5.91 | 7.38 | 5.86 | 7.09 | 7.09 | 23.52% | 2,818,638 |
| Jul 20, 2026 | 5.32 | 5.94 | 5.25 | 5.74 | 5.74 | 11.03% | 1,635,372 |
| Jul 17, 2026 | 5.03 | 5.55 | 4.70 | 5.17 | 5.17 | -4.79% | 1,242,859 |
| Jul 16, 2026 | 5.78 | 5.85 | 5.23 | 5.43 | 5.43 | -11.56% | 1,149,268 |
| Jul 15, 2026 | 6.61 | 6.99 | 5.58 | 6.14 | 6.14 | -7.81% | 1,618,888 |
| Jul 14, 2026 | 6.14 | 6.81 | 6.00 | 6.66 | 6.66 | 11.00% | 871,159 |
| Jul 13, 2026 | 6.30 | 6.60 | 5.87 | 6.00 | 6.00 | -8.95% | 1,241,590 |
| Jul 10, 2026 | 7.28 | 7.43 | 6.47 | 6.59 | 6.59 | -10.58% | 1,157,804 |
| 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% | 1,005,576 |
| Jul 7, 2026 | 7.35 | 7.79 | 6.75 | 6.86 | 6.86 | -10.79% | 1,064,091 |
| 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 |