Tradr 2X Long ONDS Daily ETF (ONDU)
BATS: ONDU · Real-Time Price · USD
11.19
-0.21 (-1.88%)
At close: Apr 24, 2026, 4:00 PM EDT
11.18
-0.01 (-0.05%)
Pre-market: Apr 27, 2026, 4:41 AM EDT
ONDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -11.59% | 72,306 |
| Mar 26, 2026 | 10.94 | 11.00 | 9.34 | 9.34 | 9.34 | -18.40% | 58,709 |
| Mar 25, 2026 | 12.82 | 13.23 | 11.40 | 11.45 | 11.45 | -7.36% | 124,140 |
| Mar 24, 2026 | 12.81 | 13.94 | 11.89 | 12.36 | 12.36 | -2.98% | 242,320 |
| Mar 23, 2026 | 11.54 | 13.00 | 10.82 | 12.74 | 12.74 | 14.46% | 159,769 |
| Mar 20, 2026 | 12.23 | 12.43 | 10.32 | 11.13 | 11.13 | -12.29% | 61,904 |
| Mar 19, 2026 | 12.42 | 13.04 | 11.29 | 12.69 | 12.69 | -1.78% | 135,169 |
| Mar 18, 2026 | 14.25 | 15.02 | 12.92 | 12.92 | 12.92 | -7.78% | 214,705 |
| Mar 17, 2026 | 12.24 | 14.28 | 11.90 | 14.01 | 14.01 | 14.93% | 215,763 |
| Mar 16, 2026 | 11.95 | 13.00 | 11.40 | 12.19 | 12.19 | 6.93% | 134,362 |
| Mar 13, 2026 | 12.10 | 13.22 | 11.20 | 11.40 | 11.40 | -4.19% | 242,425 |
| Mar 12, 2026 | 11.36 | 12.92 | 10.77 | 11.90 | 11.90 | 10.47% | 257,869 |
| Mar 11, 2026 | 11.55 | 12.23 | 10.09 | 10.77 | 10.77 | -3.84% | 189,815 |
| Mar 10, 2026 | 10.69 | 12.02 | 10.23 | 11.20 | 11.20 | 6.18% | 124,849 |
| Mar 9, 2026 | 11.18 | 11.18 | 9.42 | 10.55 | 10.55 | -2.87% | 264,952 |
| Mar 6, 2026 | 11.75 | 15.00 | 10.71 | 10.86 | 10.86 | -12.28% | 384,874 |
| Mar 5, 2026 | 12.35 | 13.29 | 11.39 | 12.38 | 12.38 | -0.72% | 138,484 |
| Mar 4, 2026 | 12.05 | 13.03 | 11.18 | 12.47 | 12.47 | 9.96% | 206,649 |
| Mar 3, 2026 | 13.10 | 13.66 | 10.80 | 11.34 | 11.34 | -12.63% | 144,411 |
| Mar 2, 2026 | 12.39 | 16.88 | 12.31 | 12.98 | 12.98 | 11.51% | 222,359 |
| Feb 27, 2026 | 11.59 | 11.73 | 10.60 | 11.64 | 11.64 | -6.13% | 51,870 |
| Feb 26, 2026 | 11.80 | 13.25 | 11.46 | 12.40 | 12.40 | 1.97% | 67,009 |
| Feb 25, 2026 | 12.96 | 13.60 | 12.04 | 12.16 | 12.16 | -2.09% | 71,458 |
| Feb 24, 2026 | 11.47 | 12.42 | 10.33 | 12.42 | 12.42 | 4.72% | 114,520 |
| Feb 23, 2026 | 11.34 | 12.70 | 11.29 | 11.86 | 11.86 | 2.00% | 76,264 |
| Feb 20, 2026 | 14.55 | 15.58 | 11.46 | 11.63 | 11.63 | -23.46% | 166,487 |
| Feb 19, 2026 | 13.75 | 15.67 | 13.68 | 15.19 | 15.19 | 5.41% | 248,445 |
| Feb 18, 2026 | 12.45 | 14.61 | 11.99 | 14.41 | 14.41 | 20.69% | 184,914 |
| Feb 17, 2026 | 10.23 | 12.58 | 9.43 | 11.94 | 11.94 | 14.81% | 95,655 |
| Feb 13, 2026 | 10.30 | 11.19 | 9.43 | 10.40 | 10.40 | 7.11% | 66,169 |
| Feb 12, 2026 | 10.19 | 10.19 | 9.20 | 9.71 | 9.71 | -5.91% | 41,367 |