Tradr 2X Long ON Daily ETF (ONX)
BATS: ONX · Real-Time Price · USD
6.63
+0.09 (1.45%)
At close: Aug 25, 2026, 4:00 PM EDT
6.63
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
ONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.64 | 6.64 | 6.47 | 6.63 | 6.63 | 1.45% | 18,696 |
| 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 |
| 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 |