Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
19.86
-2.55 (-11.38%)
Mar 6, 2026, 3:52 PM EST - Market open
ONDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.35 | 27.07 | 21.30 | 23.65 | - | 5.53% | 1,727,760 |
| Mar 5, 2026 | 22.41 | 24.22 | 20.58 | 22.41 | 22.41 | -0.66% | 1,855,021 |
| Mar 4, 2026 | 22.00 | 23.80 | 20.15 | 22.56 | 22.56 | 10.10% | 2,104,520 |
| Mar 3, 2026 | 23.76 | 24.82 | 19.47 | 20.49 | 20.49 | -12.85% | 2,290,494 |
| Mar 2, 2026 | 22.84 | 30.70 | 21.88 | 23.51 | 23.51 | 11.53% | 3,438,892 |
| Feb 27, 2026 | 21.00 | 21.44 | 19.10 | 21.08 | 21.08 | -6.35% | 1,628,033 |
| Feb 26, 2026 | 21.37 | 24.05 | 20.54 | 22.51 | 22.51 | 2.27% | 2,017,974 |
| Feb 25, 2026 | 23.50 | 24.82 | 22.00 | 22.01 | 22.01 | -2.52% | 1,382,383 |
| Feb 24, 2026 | 20.89 | 22.80 | 18.68 | 22.58 | 22.58 | 3.67% | 1,334,053 |
| Feb 23, 2026 | 20.62 | 23.20 | 20.36 | 21.78 | 21.78 | 3.03% | 1,473,847 |
| Feb 20, 2026 | 26.50 | 28.60 | 20.65 | 21.14 | 21.14 | -23.85% | 2,186,278 |
| Feb 19, 2026 | 25.07 | 28.60 | 24.69 | 27.76 | 27.76 | 5.35% | 1,817,920 |
| Feb 18, 2026 | 22.74 | 26.61 | 21.59 | 26.35 | 26.35 | 20.10% | 1,521,890 |
| Feb 17, 2026 | 18.43 | 22.88 | 17.05 | 21.94 | 21.94 | 15.84% | 1,105,493 |
| Feb 13, 2026 | 18.70 | 20.27 | 16.94 | 18.94 | 18.94 | 7.13% | 1,473,664 |
| Feb 12, 2026 | 18.82 | 18.82 | 16.52 | 17.68 | 17.68 | -6.80% | 721,364 |
| Feb 11, 2026 | 21.58 | 21.59 | 17.25 | 18.97 | 18.97 | -8.27% | 1,363,845 |
| Feb 10, 2026 | 22.65 | 24.10 | 20.26 | 20.68 | 20.68 | -12.93% | 768,914 |
| Feb 9, 2026 | 21.63 | 24.88 | 20.83 | 23.75 | 23.75 | 13.47% | 1,525,411 |
| Feb 6, 2026 | 18.18 | 21.14 | 16.12 | 20.93 | 20.93 | 27.54% | 1,803,742 |
| Feb 5, 2026 | 19.94 | 20.83 | 15.80 | 16.41 | 16.41 | -24.52% | 1,545,885 |
| Feb 4, 2026 | 30.90 | 30.90 | 18.76 | 21.74 | 21.74 | -29.64% | 1,435,404 |
| Feb 3, 2026 | 29.30 | 31.22 | 26.52 | 30.90 | 30.90 | 13.31% | 834,037 |
| Feb 2, 2026 | 27.86 | 29.94 | 24.88 | 27.27 | 27.27 | 4.92% | 1,023,779 |
| Jan 30, 2026 | 30.44 | 31.85 | 24.80 | 25.99 | 25.99 | -15.92% | 759,218 |
| Jan 29, 2026 | 36.45 | 36.98 | 29.77 | 30.91 | 30.91 | -16.82% | 1,124,695 |
| Jan 28, 2026 | 41.58 | 41.61 | 35.92 | 37.16 | 37.16 | 0.03% | 1,016,545 |
| Jan 27, 2026 | 31.32 | 38.19 | 30.71 | 37.15 | 37.15 | 19.84% | 762,480 |
| Jan 26, 2026 | 37.35 | 38.03 | 29.71 | 31.00 | 31.00 | -16.87% | 880,152 |
| Jan 23, 2026 | 40.65 | 41.58 | 35.66 | 37.29 | 37.29 | -7.93% | 664,617 |
| Jan 22, 2026 | 39.75 | 44.51 | 38.50 | 40.50 | 40.50 | 1.35% | 1,030,499 |
| Jan 21, 2026 | 48.79 | 51.50 | 35.77 | 39.96 | 39.96 | -8.14% | 1,290,822 |
| Jan 20, 2026 | 36.33 | 50.12 | 35.70 | 43.50 | 43.50 | 15.38% | 963,729 |
| Jan 16, 2026 | 46.44 | 51.23 | 37.34 | 37.70 | 37.70 | -10.96% | 1,363,739 |
| Jan 15, 2026 | 47.06 | 50.74 | 42.15 | 42.34 | 42.34 | -9.97% | 535,623 |
| Jan 14, 2026 | 48.36 | 48.50 | 42.85 | 47.03 | 47.03 | -4.76% | 594,465 |
| Jan 13, 2026 | 47.90 | 53.90 | 43.56 | 49.38 | 49.38 | 3.98% | 881,753 |
| Jan 12, 2026 | 49.00 | 54.29 | 42.54 | 47.49 | 47.49 | -3.06% | 515,389 |
| Jan 9, 2026 | 51.77 | 59.29 | 48.20 | 48.99 | 48.99 | -3.96% | 1,000,096 |
| Jan 8, 2026 | 46.51 | 57.75 | 46.51 | 51.01 | 51.01 | 27.27% | 1,178,270 |
| Jan 7, 2026 | 42.51 | 44.80 | 39.08 | 40.08 | 40.08 | -8.91% | 424,986 |
| Jan 6, 2026 | 39.04 | 44.45 | 38.30 | 44.00 | 44.00 | 5.97% | 414,027 |
| Jan 5, 2026 | 34.74 | 42.00 | 32.77 | 41.52 | 41.52 | 25.21% | 503,082 |
| Jan 2, 2026 | 28.84 | 33.16 | 27.16 | 33.16 | 33.16 | 25.89% | 820,355 |
| Dec 31, 2025 | 24.15 | 30.00 | 23.50 | 26.34 | 26.34 | 17.43% | 551,186 |