Tradr 2X Long ON Daily ETF (ONX)
BATS: ONX · Real-Time Price · USD
7.52
-0.83 (-9.94%)
At close: Aug 5, 2026, 4:00 PM EDT
7.52
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
ONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8.04 | 8.05 | 7.50 | 7.50 | 7.50 | -10.18% | 5,215 |
| Aug 4, 2026 | 8.90 | 8.90 | 8.11 | 8.35 | 8.35 | 0.60% | 59,979 |
| Aug 3, 2026 | 8.13 | 8.87 | 8.12 | 8.30 | 8.30 | -5.36% | 5,505 |
| 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 |
| Jul 2, 2026 | 11.99 | 12.80 | 10.62 | 11.05 | 11.05 | -7.30% | 72,707 |
| Jul 1, 2026 | 11.24 | 12.43 | 11.24 | 11.92 | 11.92 | 0.08% | 123,199 |
| Jun 30, 2026 | 10.55 | 12.21 | 10.55 | 11.91 | 11.91 | 13.54% | 165,103 |
| Jun 29, 2026 | 10.97 | 11.00 | 10.01 | 10.49 | 10.49 | -3.67% | 155,953 |
| Jun 26, 2026 | 14.46 | 14.46 | 10.56 | 10.89 | 10.89 | -47.78% | 456,022 |
| Jun 25, 2026 | 21.45 | 21.69 | 18.78 | 20.86 | 20.85 | 6.24% | 18,365 |
| Jun 24, 2026 | 20.18 | 20.18 | 18.53 | 19.63 | 19.63 | -3.96% | 23,523 |
| Jun 23, 2026 | 22.18 | 22.70 | 20.23 | 20.44 | 20.44 | -21.23% | 45,159 |
| Jun 22, 2026 | 24.73 | 26.46 | 24.00 | 25.95 | 25.95 | 15.22% | 119,640 |
| Jun 18, 2026 | 22.15 | 22.52 | 21.54 | 22.52 | 22.52 | 15.10% | 30,388 |
| Jun 17, 2026 | 22.29 | 22.40 | 19.57 | 19.57 | 19.57 | -9.14% | 7,476 |
| Jun 16, 2026 | 25.00 | 25.00 | 21.54 | 21.54 | 21.54 | -11.74% | 10,776 |
| Jun 15, 2026 | 22.95 | 24.40 | 22.95 | 24.40 | 24.40 | 15.23% | 3,487 |
| Jun 12, 2026 | 20.95 | 21.51 | 20.95 | 21.18 | 21.18 | 1.87% | 2,538 |
| Jun 11, 2026 | 19.20 | 20.79 | 19.19 | 20.79 | 20.79 | 10.65% | 3,293 |
| Jun 10, 2026 | 18.81 | 18.81 | 18.41 | 18.79 | 18.79 | -10.71% | 2,645 |
| Jun 9, 2026 | 23.64 | 23.74 | 18.34 | 21.04 | 21.04 | -7.60% | 14,801 |
| Jun 8, 2026 | 23.52 | 23.52 | 22.77 | 22.77 | 22.77 | 8.64% | 4,576 |
| Jun 5, 2026 | 23.37 | 24.33 | 20.96 | 20.96 | 20.96 | -24.27% | 12,049 |
| Jun 4, 2026 | 25.75 | 28.45 | 24.91 | 27.68 | 27.68 | -3.02% | 9,543 |
| Jun 3, 2026 | 27.00 | 28.75 | 25.58 | 28.54 | 28.54 | 8.48% | 17,377 |
| Jun 2, 2026 | 24.90 | 27.06 | 24.80 | 26.31 | 26.31 | 12.94% | 38,718 |
| Jun 1, 2026 | 22.65 | 23.40 | 21.57 | 23.30 | 23.29 | 0.08% | 7,727 |
| May 29, 2026 | 24.68 | 24.76 | 23.01 | 23.28 | 23.28 | -5.26% | 6,067 |