Tradr 2X Long ON Daily ETF (ONX)
BATS: ONX · Real-Time Price · USD
8.67
+0.93 (12.02%)
At close: Oct 2, 2026, 4:00 PM EDT
8.64
-0.03 (-0.36%)
After-hours: Oct 2, 2026, 8:00 PM EDT
ONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.61 | 8.94 | 8.38 | 8.67 | 8.67 | 12.02% | 69,669 |
| Oct 1, 2026 | 7.17 | 7.79 | 7.02 | 7.74 | 7.74 | 8.10% | 3,480 |
| Sep 30, 2026 | 7.10 | 7.20 | 6.93 | 7.16 | 7.16 | 2.58% | 12,835 |
| Sep 29, 2026 | 7.16 | 7.23 | 6.84 | 6.98 | 6.98 | 0.72% | 59,917 |
| Sep 28, 2026 | 7.12 | 7.15 | 6.66 | 6.93 | 6.93 | -4.08% | 54,428 |
| Sep 25, 2026 | 6.90 | 7.30 | 6.90 | 7.23 | 7.23 | 10.81% | 126,178 |
| Sep 24, 2026 | 6.38 | 6.53 | 6.30 | 6.52 | 6.52 | -2.25% | 66,242 |
| Sep 23, 2026 | 6.64 | 6.75 | 6.36 | 6.67 | 6.67 | 1.14% | 83,465 |
| Sep 22, 2026 | 6.24 | 6.61 | 6.20 | 6.60 | 6.60 | 5.35% | 166,968 |
| Sep 21, 2026 | 6.09 | 6.30 | 5.68 | 6.26 | 6.26 | 4.33% | 160,097 |
| Sep 18, 2026 | 6.06 | 6.06 | 5.73 | 6.00 | 6.00 | 5.45% | 55,449 |
| Sep 17, 2026 | 5.71 | 5.88 | 5.37 | 5.69 | 5.69 | 4.98% | 87,337 |
| Sep 16, 2026 | 6.69 | 6.69 | 5.29 | 5.42 | 5.42 | -18.07% | 294,120 |
| Sep 15, 2026 | 6.54 | 6.87 | 6.30 | 6.62 | 6.62 | 4.50% | 66,021 |
| Sep 14, 2026 | 6.35 | 6.59 | 6.33 | 6.33 | 6.33 | -11.90% | 85,446 |
| Sep 11, 2026 | 6.39 | 7.19 | 6.35 | 7.19 | 7.19 | 16.83% | 115,974 |
| Sep 10, 2026 | 6.00 | 6.21 | 5.91 | 6.15 | 6.15 | -2.07% | 45,307 |
| Sep 9, 2026 | 6.25 | 6.55 | 6.25 | 6.28 | 6.28 | -0.48% | 50,676 |
| Sep 8, 2026 | 7.00 | 7.00 | 6.29 | 6.31 | 6.31 | -9.08% | 121,492 |
| Sep 4, 2026 | 6.94 | 7.07 | 6.82 | 6.94 | 6.94 | 2.06% | 20,658 |
| Sep 3, 2026 | 6.55 | 6.90 | 6.41 | 6.80 | 6.80 | 3.66% | 20,947 |
| Sep 2, 2026 | 6.70 | 6.83 | 6.52 | 6.56 | 6.56 | -0.83% | 16,489 |
| Sep 1, 2026 | 6.62 | 6.63 | 6.41 | 6.62 | 6.62 | -3.99% | 20,965 |
| Aug 31, 2026 | 6.91 | 7.01 | 6.80 | 6.89 | 6.89 | 3.92% | 9,272 |
| Aug 28, 2026 | 6.88 | 6.88 | 6.55 | 6.63 | 6.63 | -5.03% | 10,863 |
| Aug 27, 2026 | 6.99 | 6.99 | 6.76 | 6.98 | 6.98 | 3.90% | 6,526 |
| Aug 26, 2026 | 6.79 | 6.79 | 6.64 | 6.72 | 6.72 | 1.42% | 9,070 |
| Aug 25, 2026 | 6.64 | 6.64 | 6.47 | 6.63 | 6.63 | 1.45% | 18,796 |
| Aug 24, 2026 | 6.71 | 6.71 | 6.35 | 6.53 | 6.53 | -5.91% | 38,831 |
| Aug 21, 2026 | 7.16 | 7.17 | 6.84 | 6.94 | 6.94 | -1.28% | 35,251 |
| Aug 20, 2026 | 7.31 | 7.34 | 7.02 | 7.03 | 7.03 | -5.06% | 17,319 |
| Aug 19, 2026 | 8.00 | 8.02 | 7.40 | 7.41 | 7.41 | -6.97% | 12,051 |
| Aug 18, 2026 | 8.03 | 8.12 | 7.50 | 7.96 | 7.96 | -9.80% | 30,714 |
| Aug 17, 2026 | 8.92 | 9.24 | 8.83 | 8.83 | 8.83 | 2.25% | 20,751 |
| Aug 14, 2026 | 8.64 | 8.80 | 8.50 | 8.63 | 8.63 | 2.32% | 17,820 |
| Aug 13, 2026 | 8.92 | 8.99 | 8.44 | 8.44 | 8.43 | -4.19% | 8,380 |
| Aug 12, 2026 | 8.87 | 9.02 | 8.66 | 8.80 | 8.80 | 5.56% | 11,905 |
| Aug 11, 2026 | 8.37 | 8.51 | 8.28 | 8.34 | 8.34 | 1.96% | 2,987 |
| Aug 10, 2026 | 8.56 | 8.59 | 8.18 | 8.18 | 8.18 | -2.53% | 19,919 |
| Aug 7, 2026 | 8.35 | 8.44 | 8.20 | 8.39 | 8.39 | 6.78% | 14,031 |
| Aug 6, 2026 | 7.35 | 8.21 | 7.35 | 7.86 | 7.86 | 4.52% | 28,762 |
| Aug 5, 2026 | 7.99 | 8.24 | 7.52 | 7.52 | 7.52 | -9.94% | 27,826 |
| Aug 4, 2026 | 8.90 | 8.90 | 8.11 | 8.35 | 8.35 | 0.60% | 59,979 |
| Aug 3, 2026 | 8.02 | 8.92 | 8.02 | 8.30 | 8.30 | -5.36% | 69,710 |
| Jul 31, 2026 | 9.39 | 9.46 | 8.74 | 8.77 | 8.77 | -2.34% | 8,963 |
| Jul 30, 2026 | 8.84 | 9.14 | 8.68 | 8.98 | 8.98 | 8.98% | 8,271 |
| Jul 29, 2026 | 8.88 | 8.96 | 8.18 | 8.24 | 8.24 | -11.49% | 20,380 |
| Jul 28, 2026 | 9.67 | 9.67 | 9.06 | 9.31 | 9.31 | -9.57% | 15,408 |
| Jul 27, 2026 | 10.20 | 10.39 | 9.50 | 10.30 | 10.29 | 5.42% | 12,813 |
| Jul 24, 2026 | 10.36 | 10.36 | 9.61 | 9.77 | 9.77 | -7.35% | 4,802 |