Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
2.120
-0.150 (-6.61%)
Nov 13, 2026, 4:00 PM EST - Market closed
ONDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.31 | 2.31 | 2.02 | 2.12 | 2.12 | -6.61% | 1,922,459 |
| Nov 12, 2026 | 2.39 | 2.59 | 2.18 | 2.27 | 2.27 | -15.30% | 6,923,520 |
| Nov 11, 2026 | 2.81 | 2.82 | 2.60 | 2.68 | 2.68 | 5.51% | 2,243,393 |
| Nov 10, 2026 | 2.77 | 2.86 | 2.42 | 2.54 | 2.54 | -13.61% | 3,559,415 |
| Nov 9, 2026 | 2.48 | 3.07 | 2.40 | 2.94 | 2.94 | 25.11% | 5,068,300 |
| Nov 6, 2026 | 1.92 | 2.45 | 1.79 | 2.35 | 2.35 | 35.84% | 3,713,152 |
| Nov 5, 2026 | 2.29 | 2.33 | 1.62 | 1.73 | 1.73 | -29.10% | 3,660,419 |
| Nov 4, 2026 | 2.88 | 2.97 | 2.39 | 2.44 | 2.44 | -18.67% | 3,544,041 |
| Nov 3, 2026 | 3.04 | 3.28 | 2.98 | 3.00 | 3.00 | 2.04% | 1,119,983 |
| Nov 2, 2026 | 3.64 | 3.68 | 2.91 | 2.94 | 2.94 | -18.45% | 2,712,395 |
| Oct 30, 2026 | 3.76 | 3.94 | 3.44 | 3.61 | 3.61 | -16.94% | 1,493,154 |
| Oct 29, 2026 | 4.15 | 4.55 | 4.15 | 4.34 | 4.34 | 0.23% | 3,160,237 |
| Oct 28, 2026 | 4.12 | 4.33 | 3.94 | 4.33 | 4.33 | 6.65% | 1,458,667 |
| Oct 27, 2026 | 3.58 | 4.10 | 3.51 | 4.06 | 4.06 | 16.67% | 1,367,403 |
| Oct 26, 2026 | 3.49 | 3.67 | 3.37 | 3.48 | 3.48 | -2.25% | 1,595,577 |
| 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 | 3.58 | 3.77 | 3.46 | 3.66 | 3.66 | 5.17% | 1,813,374 |
| Oct 20, 2026 | 3.31 | 3.72 | 3.23 | 3.48 | 3.48 | 2.05% | 1,659,616 |
| Oct 19, 2026 | 3.62 | 3.65 | 3.38 | 3.41 | 3.41 | - | 815,103 |
| 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 |