Tradr 2X Long ONDS Daily ETF (ONDU)
BATS: ONDU · Real-Time Price · USD
9.52
+0.52 (5.78%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ONDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.65 | 9.52 | 8.65 | 9.52 | 9.52 | 5.78% | 6,438 |
| Oct 22, 2026 | 9.33 | 9.86 | 8.60 | 9.00 | 9.00 | -7.88% | 12,797 |
| Oct 21, 2026 | 9.56 | 9.99 | 9.29 | 9.77 | 9.77 | 5.51% | 28,691 |
| Oct 20, 2026 | 8.90 | 9.91 | 8.89 | 9.26 | 9.26 | 1.42% | 22,024 |
| Oct 19, 2026 | 9.51 | 9.67 | 9.06 | 9.13 | 9.13 | 0.22% | 8,154 |
| Oct 16, 2026 | 9.80 | 10.21 | 8.72 | 9.11 | 9.11 | -9.80% | 8,838 |
| Oct 15, 2026 | 8.85 | 10.16 | 8.52 | 10.10 | 10.10 | 6.74% | 19,474 |
| Oct 14, 2026 | 10.63 | 10.80 | 9.46 | 9.46 | 9.46 | -16.99% | 27,799 |
| Oct 13, 2026 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 0.71% | 8,931 |
| Oct 12, 2026 | 12.38 | 12.46 | 11.30 | 11.32 | 11.32 | -0.82% | 12,674 |
| Oct 9, 2026 | 11.49 | 11.49 | 11.25 | 11.41 | 11.41 | -4.69% | 11,867 |
| Oct 8, 2026 | 12.78 | 12.78 | 11.63 | 11.98 | 11.98 | -9.55% | 20,307 |
| Oct 7, 2026 | 13.51 | 13.51 | 12.49 | 13.24 | 13.24 | -5.49% | 22,851 |
| Oct 6, 2026 | 14.36 | 14.54 | 13.75 | 14.01 | 14.01 | -0.22% | 8,293 |
| Oct 5, 2026 | 14.51 | 14.76 | 13.96 | 14.04 | 14.04 | 5.09% | 14,171 |
| Oct 2, 2026 | 13.26 | 14.12 | 13.00 | 13.36 | 13.36 | 2.85% | 16,591 |
| Oct 1, 2026 | 13.25 | 13.80 | 12.99 | 12.99 | 12.99 | -5.49% | 11,900 |
| Sep 30, 2026 | 14.73 | 14.86 | 13.74 | 13.74 | 13.74 | -4.35% | 11,638 |
| Sep 29, 2026 | 15.71 | 15.71 | 14.30 | 14.37 | 14.37 | -4.74% | 15,516 |
| Sep 28, 2026 | 14.45 | 15.43 | 14.35 | 15.09 | 15.08 | 1.10% | 12,251 |
| Sep 25, 2026 | 15.21 | 15.81 | 14.92 | 14.92 | 14.92 | 0.13% | 22,282 |
| Sep 24, 2026 | 13.75 | 15.04 | 13.24 | 14.90 | 14.90 | 6.43% | 19,842 |
| Sep 23, 2026 | 15.23 | 16.05 | 14.00 | 14.00 | 14.00 | -9.33% | 49,945 |
| Sep 22, 2026 | 14.36 | 15.44 | 14.11 | 15.44 | 15.44 | 9.66% | 30,002 |
| Sep 21, 2026 | 14.59 | 15.08 | 13.92 | 14.08 | 14.08 | -0.56% | 24,272 |
| Sep 18, 2026 | 14.20 | 14.20 | 13.56 | 14.16 | 14.16 | 0.28% | 14,451 |
| Sep 17, 2026 | 14.48 | 14.60 | 13.84 | 14.12 | 14.12 | 4.75% | 15,590 |
| Sep 16, 2026 | 13.40 | 13.52 | 12.60 | 13.48 | 13.48 | -0.59% | 28,686 |
| Sep 15, 2026 | 13.32 | 14.24 | 13.20 | 13.56 | 13.56 | 0.89% | 20,383 |
| Sep 14, 2026 | 12.69 | 14.36 | 12.69 | 13.44 | 13.44 | -0.74% | 27,463 |
| Sep 11, 2026 | 13.60 | 13.87 | 13.44 | 13.54 | 13.54 | -0.44% | 5,938 |
| Sep 10, 2026 | 13.32 | 14.68 | 13.32 | 13.60 | 13.60 | -1.45% | 31,748 |
| Sep 9, 2026 | 14.97 | 15.16 | 13.68 | 13.80 | 13.80 | -9.21% | 29,958 |
| Sep 8, 2026 | 15.08 | 16.10 | 14.96 | 15.20 | 15.20 | 0.53% | 28,469 |
| Sep 4, 2026 | 15.12 | 15.28 | 14.58 | 15.12 | 15.12 | -0.26% | 50,253 |
| Sep 3, 2026 | 15.64 | 16.36 | 14.82 | 15.16 | 15.16 | - | 54,623 |
| Sep 2, 2026 | 13.12 | 15.16 | 13.12 | 15.16 | 15.16 | 16.44% | 39,427 |
| Sep 1, 2026 | 14.72 | 14.72 | 12.94 | 13.02 | 13.02 | -15.89% | 32,790 |
| Aug 31, 2026 | 16.30 | 16.45 | 15.48 | 15.48 | 15.48 | -6.97% | 22,412 |
| Aug 28, 2026 | 19.72 | 20.20 | 16.52 | 16.64 | 16.64 | -19.07% | 32,635 |
| Aug 27, 2026 | 19.16 | 20.92 | 18.80 | 20.56 | 20.56 | 13.22% | 32,087 |
| Aug 26, 2026 | 18.16 | 18.32 | 17.12 | 18.16 | 18.16 | -0.87% | 15,163 |
| Aug 25, 2026 | 18.72 | 18.72 | 17.96 | 18.32 | 18.32 | 0.44% | 8,698 |
| Aug 24, 2026 | 19.52 | 19.64 | 18.20 | 18.24 | 18.24 | -11.28% | 20,812 |
| Aug 21, 2026 | 19.36 | 21.00 | 19.36 | 20.56 | 20.56 | 7.08% | 55,023 |
| Aug 20, 2026 | 21.20 | 21.20 | 18.08 | 19.20 | 19.20 | -11.60% | 32,967 |
| Aug 19, 2026 | 21.64 | 21.96 | 20.32 | 21.72 | 21.72 | -2.86% | 32,641 |
| Aug 18, 2026 | 19.96 | 23.64 | 19.96 | 22.36 | 22.36 | 0.72% | 49,654 |
| Aug 17, 2026 | 22.48 | 22.72 | 19.80 | 22.20 | 22.20 | -4.31% | 78,235 |
| Aug 14, 2026 | 24.40 | 25.20 | 22.46 | 23.20 | 23.20 | 6.42% | 80,492 |