Tradr 2X Long ON Daily ETF (ONX)
BATS: ONX · Real-Time Price · USD
6.19
-0.18 (-2.83%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.25 | 6.32 | 6.14 | 6.19 | 6.19 | -2.83% | 9,189 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.23 | 6.37 | 6.37 | -9.39% | 24,027 |
| Oct 21, 2026 | 6.71 | 7.04 | 6.71 | 7.03 | 7.03 | 3.46% | 4,640 |
| Oct 20, 2026 | 6.14 | 6.89 | 6.10 | 6.80 | 6.80 | 6.59% | 33,274 |
| Oct 19, 2026 | 6.45 | 6.47 | 6.07 | 6.38 | 6.38 | 3.16% | 23,695 |
| Oct 16, 2026 | 6.25 | 6.70 | 6.16 | 6.18 | 6.18 | -4.70% | 12,858 |
| Oct 15, 2026 | 6.02 | 6.49 | 6.02 | 6.49 | 6.49 | 1.25% | 15,638 |
| Oct 14, 2026 | 6.77 | 6.83 | 6.23 | 6.41 | 6.41 | -8.96% | 44,385 |
| Oct 13, 2026 | 6.74 | 7.04 | 6.66 | 7.04 | 7.04 | 1.81% | 49,267 |
| Oct 12, 2026 | 7.00 | 7.08 | 6.91 | 6.91 | 6.91 | -4.16% | 13,689 |
| Oct 9, 2026 | 7.85 | 7.85 | 6.88 | 7.21 | 7.21 | -4.63% | 27,031 |
| Oct 8, 2026 | 7.80 | 7.97 | 7.41 | 7.56 | 7.56 | -7.47% | 35,666 |
| Oct 7, 2026 | 8.61 | 8.68 | 8.09 | 8.17 | 8.17 | -8.87% | 69,521 |
| Oct 6, 2026 | 9.05 | 9.05 | 8.76 | 8.97 | 8.97 | 0.90% | 29,180 |
| Oct 5, 2026 | 8.64 | 8.95 | 8.55 | 8.89 | 8.89 | 2.48% | 25,097 |
| Oct 2, 2026 | 8.61 | 8.94 | 8.38 | 8.67 | 8.67 | 12.02% | 69,669 |
| Oct 1, 2026 | 7.16 | 7.75 | 7.03 | 7.74 | 7.74 | 8.10% | 24,266 |
| 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 |