Tradr 2X Long ONDS Daily ETF (ONDU)
BATS: ONDU · Real-Time Price · USD
8.92
-3.07 (-25.60%)
Jun 5, 2026, 4:00 PM EDT - Market closed
ONDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.98 | 11.26 | 8.72 | 8.92 | 8.92 | -25.60% | 214,096 |
| Jun 4, 2026 | 10.91 | 12.80 | 10.19 | 11.99 | 11.99 | 5.73% | 142,697 |
| Jun 3, 2026 | 14.41 | 14.41 | 11.14 | 11.34 | 11.34 | -28.27% | 319,885 |
| Jun 2, 2026 | 16.15 | 17.17 | 14.87 | 15.81 | 15.81 | 1.02% | 170,025 |
| Jun 1, 2026 | 15.18 | 16.56 | 14.20 | 15.65 | 15.65 | 3.51% | 159,853 |
| May 29, 2026 | 14.06 | 15.49 | 11.42 | 15.12 | 15.12 | -0.07% | 568,914 |
| May 28, 2026 | 12.35 | 16.15 | 11.40 | 15.13 | 15.13 | 46.04% | 70,073 |
| May 27, 2026 | 9.09 | 10.87 | 8.50 | 10.36 | 10.36 | 20.33% | 260,618 |
| May 26, 2026 | 7.95 | 9.39 | 7.92 | 8.61 | 8.61 | 15.57% | 258,501 |
| May 22, 2026 | 7.75 | 8.28 | 7.45 | 7.45 | 7.45 | -3.25% | 129,234 |
| May 21, 2026 | 7.87 | 7.95 | 7.35 | 7.70 | 7.70 | -4.23% | 183,153 |
| May 20, 2026 | 7.86 | 8.26 | 7.60 | 8.04 | 8.04 | 5.37% | 123,120 |
| May 19, 2026 | 8.72 | 8.72 | 7.30 | 7.63 | 7.63 | -11.48% | 182,399 |
| May 18, 2026 | 11.03 | 11.03 | 8.19 | 8.62 | 8.62 | -17.83% | 24,939 |
| May 15, 2026 | 11.00 | 13.50 | 10.38 | 10.49 | 10.49 | -9.80% | 288,325 |
| May 14, 2026 | 9.64 | 12.57 | 8.98 | 11.63 | 11.63 | 51.04% | 711,390 |
| May 13, 2026 | 7.81 | 8.15 | 7.35 | 7.70 | 7.70 | -3.14% | 183,689 |
| May 12, 2026 | 8.35 | 8.48 | 7.55 | 7.95 | 7.95 | -7.77% | 105,478 |
| May 11, 2026 | 7.81 | 9.00 | 7.47 | 8.62 | 8.62 | 7.08% | 129,170 |
| May 8, 2026 | 7.70 | 8.06 | 7.35 | 8.05 | 8.05 | 3.74% | 70,432 |
| May 7, 2026 | 8.40 | 8.40 | 7.59 | 7.76 | 7.76 | -9.77% | 65,748 |
| May 6, 2026 | 8.50 | 8.74 | 7.95 | 8.60 | 8.60 | 0.82% | 30,888 |
| May 5, 2026 | 9.49 | 9.49 | 8.28 | 8.53 | 8.53 | -8.38% | 41,011 |
| May 4, 2026 | 10.31 | 10.50 | 9.25 | 9.31 | 9.31 | -10.99% | 65,676 |
| May 1, 2026 | 9.91 | 10.90 | 9.50 | 10.46 | 10.46 | 5.98% | 35,424 |
| Apr 30, 2026 | 8.91 | 10.20 | 8.65 | 9.87 | 9.87 | 10.02% | 51,039 |
| Apr 29, 2026 | 11.12 | 11.12 | 8.74 | 8.97 | 8.97 | -18.74% | 71,149 |
| Apr 28, 2026 | 11.47 | 12.31 | 10.84 | 11.04 | 11.04 | -8.31% | 49,583 |
| Apr 27, 2026 | 10.93 | 12.28 | 10.57 | 12.04 | 12.04 | 7.64% | 42,655 |
| Apr 24, 2026 | 11.54 | 11.64 | 10.31 | 11.19 | 11.19 | -1.88% | 110,789 |
| Apr 23, 2026 | 11.94 | 12.08 | 10.30 | 11.40 | 11.40 | -9.02% | 77,431 |
| Apr 22, 2026 | 12.80 | 13.50 | 11.90 | 12.53 | 12.53 | 3.90% | 179,226 |
| Apr 21, 2026 | 12.10 | 12.87 | 11.60 | 12.06 | 12.06 | 3.79% | 115,147 |
| Apr 20, 2026 | 9.83 | 12.37 | 9.54 | 11.62 | 11.62 | 14.03% | 130,744 |
| Apr 17, 2026 | 11.08 | 11.24 | 9.75 | 10.19 | 10.19 | -4.41% | 57,079 |
| Apr 16, 2026 | 10.70 | 11.01 | 9.86 | 10.66 | 10.66 | 3.80% | 65,311 |
| Apr 15, 2026 | 9.34 | 10.27 | 9.06 | 10.27 | 10.27 | 13.23% | 60,158 |
| Apr 14, 2026 | 9.70 | 9.89 | 8.90 | 9.07 | 9.07 | -1.31% | 32,069 |
| Apr 13, 2026 | 8.40 | 9.43 | 7.81 | 9.19 | 9.19 | 7.11% | 90,776 |
| Apr 10, 2026 | 8.87 | 8.97 | 8.42 | 8.58 | 8.58 | -0.58% | 68,570 |
| Apr 9, 2026 | 9.27 | 9.27 | 8.40 | 8.63 | 8.63 | -6.30% | 144,254 |
| Apr 8, 2026 | 10.73 | 11.00 | 9.06 | 9.21 | 9.21 | -1.71% | 148,106 |
| Apr 7, 2026 | 9.23 | 9.60 | 8.80 | 9.37 | 9.37 | 0.75% | 41,507 |
| Apr 6, 2026 | 9.64 | 10.05 | 9.16 | 9.30 | 9.30 | -2.52% | 200,830 |
| Apr 2, 2026 | 7.48 | 9.56 | 7.48 | 9.54 | 9.54 | 18.66% | 78,999 |
| Apr 1, 2026 | 9.04 | 9.07 | 8.04 | 8.04 | 8.04 | -5.63% | 115,444 |
| Mar 31, 2026 | 7.54 | 8.69 | 7.11 | 8.52 | 8.52 | 21.71% | 103,512 |
| Mar 30, 2026 | 8.31 | 8.31 | 6.32 | 7.00 | 7.00 | -15.25% | 143,400 |
| Mar 27, 2026 | 9.29 | 9.31 | 8.10 | 8.26 | 8.26 | -11.60% | 72,306 |
| Mar 26, 2026 | 10.94 | 11.00 | 9.34 | 9.34 | 9.34 | -18.40% | 58,709 |