Tradr 2X Long ONDS Daily ETF (ONDU)
BATS: ONDU · Real-Time Price · USD
4.580
+0.020 (0.44%)
Aug 25, 2026, 4:00 PM EDT - Market closed
ONDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.68 | 4.68 | 4.49 | 4.57 | - | 0.22% | 18,051 |
| Aug 24, 2026 | 4.88 | 4.91 | 4.55 | 4.56 | 4.56 | -11.28% | 83,228 |
| Aug 21, 2026 | 4.84 | 5.25 | 4.84 | 5.14 | 5.14 | 7.08% | 218,850 |
| Aug 20, 2026 | 5.30 | 5.30 | 4.52 | 4.80 | 4.80 | -11.60% | 122,535 |
| Aug 19, 2026 | 5.41 | 5.49 | 5.08 | 5.43 | 5.43 | -2.86% | 130,564 |
| Aug 18, 2026 | 4.99 | 5.91 | 4.99 | 5.59 | 5.59 | 0.72% | 198,618 |
| Aug 17, 2026 | 5.62 | 5.68 | 4.95 | 5.55 | 5.55 | -4.31% | 312,940 |
| Aug 14, 2026 | 6.10 | 6.30 | 5.62 | 5.80 | 5.80 | 6.42% | 321,969 |
| Aug 13, 2026 | 5.58 | 6.33 | 5.33 | 5.45 | 5.45 | -18.17% | 509,121 |
| Aug 12, 2026 | 6.83 | 6.85 | 6.46 | 6.66 | 6.66 | 1.37% | 218,733 |
| Aug 11, 2026 | 6.17 | 6.57 | 5.92 | 6.57 | 6.57 | 9.32% | 160,165 |
| Aug 10, 2026 | 6.26 | 6.38 | 5.71 | 6.01 | 6.01 | 4.34% | 131,824 |
| Aug 7, 2026 | 5.61 | 5.78 | 5.19 | 5.76 | 5.76 | 8.27% | 75,966 |
| Aug 6, 2026 | 5.16 | 5.85 | 5.08 | 5.32 | 5.32 | -3.45% | 106,831 |
| Aug 5, 2026 | 5.66 | 5.78 | 5.32 | 5.51 | 5.51 | 0.73% | 143,518 |
| Aug 4, 2026 | 5.27 | 5.72 | 5.18 | 5.47 | 5.47 | 12.32% | 197,487 |
| Aug 3, 2026 | 3.94 | 4.97 | 3.92 | 4.87 | 4.87 | 22.98% | 128,421 |
| Jul 31, 2026 | 4.22 | 4.33 | 3.59 | 3.96 | 3.96 | -2.46% | 103,986 |
| Jul 30, 2026 | 3.52 | 4.14 | 3.38 | 4.06 | 4.06 | 21.92% | 168,206 |
| Jul 29, 2026 | 4.44 | 4.45 | 3.28 | 3.33 | 3.33 | -27.29% | 80,992 |
| Jul 28, 2026 | 4.43 | 4.60 | 3.98 | 4.58 | 4.58 | -3.58% | 103,573 |
| Jul 27, 2026 | 4.64 | 4.89 | 4.32 | 4.75 | 4.75 | 5.09% | 86,320 |
| Jul 24, 2026 | 4.63 | 4.86 | 4.14 | 4.52 | 4.52 | -2.59% | 96,009 |
| Jul 23, 2026 | 4.67 | 4.98 | 4.40 | 4.64 | 4.64 | -2.52% | 126,428 |
| Jul 22, 2026 | 4.51 | 5.37 | 4.47 | 4.76 | 4.76 | 9.68% | 262,925 |
| Jul 21, 2026 | 3.66 | 4.55 | 3.65 | 4.34 | 4.34 | 22.25% | 148,927 |
| Jul 20, 2026 | 3.35 | 3.67 | 3.35 | 3.55 | 3.55 | 10.59% | 119,215 |
| Jul 17, 2026 | 3.17 | 3.40 | 2.92 | 3.21 | 3.21 | -3.60% | 63,442 |
| Jul 16, 2026 | 3.59 | 3.59 | 3.24 | 3.33 | 3.33 | -11.44% | 159,981 |
| Jul 15, 2026 | 4.10 | 4.29 | 3.47 | 3.76 | 3.76 | -8.07% | 140,045 |
| Jul 14, 2026 | 3.75 | 4.19 | 3.67 | 4.09 | 4.09 | 9.95% | 175,254 |
| Jul 13, 2026 | 3.85 | 4.06 | 3.61 | 3.72 | 3.72 | -8.15% | 223,515 |
| Jul 10, 2026 | 4.48 | 4.49 | 3.98 | 4.05 | 4.05 | -10.40% | 139,106 |
| Jul 9, 2026 | 4.35 | 4.74 | 4.33 | 4.52 | 4.52 | 3.67% | 111,427 |
| Jul 8, 2026 | 4.06 | 4.39 | 4.06 | 4.36 | 4.36 | 5.19% | 83,031 |
| Jul 7, 2026 | 4.54 | 4.73 | 4.12 | 4.15 | 4.15 | -12.00% | 99,719 |
| Jul 6, 2026 | 4.32 | 4.73 | 4.20 | 4.71 | 4.71 | 10.56% | 115,872 |
| Jul 2, 2026 | 4.92 | 5.51 | 4.23 | 4.26 | 4.26 | -13.41% | 134,714 |
| Jul 1, 2026 | 5.10 | 5.53 | 4.81 | 4.92 | 4.92 | -7.87% | 143,005 |
| Jun 30, 2026 | 5.61 | 5.79 | 5.02 | 5.34 | 5.34 | 5.33% | 289,536 |
| Jun 29, 2026 | 5.16 | 5.27 | 4.60 | 5.07 | 5.07 | 6.96% | 154,942 |
| Jun 26, 2026 | 4.40 | 4.94 | 4.40 | 4.74 | 4.74 | 1.94% | 113,816 |
| Jun 25, 2026 | 4.96 | 4.96 | 4.19 | 4.65 | 4.65 | - | 289,641 |
| Jun 24, 2026 | 5.75 | 5.75 | 4.58 | 4.65 | 4.65 | -20.10% | 213,036 |
| Jun 23, 2026 | 5.92 | 6.32 | 5.75 | 5.82 | 5.82 | -7.62% | 123,898 |
| Jun 22, 2026 | 7.02 | 7.12 | 6.13 | 6.30 | 6.30 | -9.09% | 258,092 |
| Jun 18, 2026 | 7.05 | 7.09 | 6.41 | 6.93 | 6.93 | 2.97% | 138,047 |
| Jun 17, 2026 | 6.96 | 7.24 | 6.62 | 6.73 | 6.73 | -1.46% | 164,453 |
| Jun 16, 2026 | 7.07 | 7.57 | 6.73 | 6.83 | 6.83 | -6.44% | 132,206 |
| Jun 15, 2026 | 7.73 | 7.87 | 7.15 | 7.30 | 7.30 | 3.69% | 105,328 |