Tradr 2X Long ON Daily ETF (ONX)
BATS: ONX · Real-Time Price · USD
6.33
-0.86 (-11.96%)
Sep 14, 2026, 4:00 PM EDT - Market closed
ONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.51 | 6.59 | 6.33 | 6.33 | 6.33 | -11.90% | 6,411 |
| 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 |
| Jul 23, 2026 | 10.53 | 10.71 | 10.05 | 10.54 | 10.54 | -5.14% | 14,474 |
| Jul 22, 2026 | 10.42 | 11.46 | 10.42 | 11.11 | 11.11 | 2.50% | 13,977 |
| Jul 21, 2026 | 10.50 | 10.84 | 10.44 | 10.84 | 10.84 | 10.73% | 8,996 |
| Jul 20, 2026 | 10.41 | 10.50 | 9.79 | 9.79 | 9.79 | -2.49% | 16,098 |
| Jul 17, 2026 | 9.25 | 10.35 | 9.10 | 10.04 | 10.04 | -0.69% | 28,876 |
| Jul 16, 2026 | 10.45 | 10.50 | 9.78 | 10.11 | 10.11 | -9.73% | 42,840 |
| Jul 15, 2026 | 11.63 | 11.77 | 10.73 | 11.20 | 11.20 | -3.04% | 20,358 |
| Jul 14, 2026 | 11.74 | 11.77 | 11.24 | 11.55 | 11.55 | 5.58% | 48,118 |
| Jul 13, 2026 | 11.23 | 11.33 | 10.67 | 10.94 | 10.94 | -10.25% | 49,714 |
| Jul 10, 2026 | 12.16 | 12.25 | 11.79 | 12.19 | 12.19 | -3.88% | 22,127 |
| Jul 9, 2026 | 12.76 | 13.83 | 12.65 | 12.68 | 12.68 | 8.99% | 46,458 |
| Jul 8, 2026 | 11.15 | 11.64 | 10.80 | 11.64 | 11.64 | 5.97% | 25,491 |
| Jul 7, 2026 | 10.86 | 11.18 | 10.25 | 10.98 | 10.98 | -7.67% | 62,099 |
| Jul 6, 2026 | 11.62 | 12.88 | 11.62 | 11.89 | 11.89 | 7.62% | 68,755 |