Defiance Daily Target 2X Long ONDS ETF (ONDL)
BATS: ONDL · Real-Time Price · USD
19.23
-1.86 (-8.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ONDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.99 | 21.46 | 18.64 | 19.46 | - | -7.73% | 455,755 |
| Apr 27, 2026 | 19.54 | 21.30 | 18.36 | 21.09 | 21.09 | 8.15% | 93,391 |
| Apr 24, 2026 | 19.41 | 20.30 | 17.98 | 19.50 | 19.50 | -1.02% | 131,748 |
| Apr 23, 2026 | 21.00 | 21.17 | 17.90 | 19.70 | 19.70 | -9.17% | 1,622,915 |
| Apr 22, 2026 | 22.66 | 23.76 | 20.82 | 21.69 | 21.69 | 2.46% | 1,850,928 |
| Apr 21, 2026 | 21.40 | 22.59 | 20.09 | 21.17 | 21.17 | 3.77% | 1,393,168 |
| Apr 20, 2026 | 17.23 | 21.59 | 16.66 | 20.40 | 20.40 | 14.35% | 2,102,373 |
| Apr 17, 2026 | 19.16 | 19.76 | 17.00 | 17.84 | 17.84 | -4.50% | 1,577,455 |
| Apr 16, 2026 | 18.77 | 19.25 | 17.07 | 18.68 | 18.68 | 3.84% | 1,377,660 |
| Apr 15, 2026 | 16.25 | 18.00 | 15.82 | 17.99 | 17.99 | 13.07% | 1,424,176 |
| Apr 14, 2026 | 17.00 | 17.36 | 15.67 | 15.91 | 15.91 | -1.36% | 551,606 |
| Apr 13, 2026 | 14.53 | 16.54 | 13.80 | 16.13 | 16.13 | 6.33% | 753,438 |
| Apr 10, 2026 | 15.41 | 15.84 | 14.61 | 15.17 | 15.17 | 0.13% | 505,991 |
| Apr 9, 2026 | 16.01 | 16.47 | 14.75 | 15.15 | 15.15 | -6.77% | 769,233 |
| Apr 8, 2026 | 18.80 | 19.39 | 15.89 | 16.25 | 16.25 | -1.75% | 1,684,969 |
| Apr 7, 2026 | 16.20 | 17.07 | 15.39 | 16.54 | 16.54 | 0.55% | 1,072,901 |
| Apr 6, 2026 | 16.89 | 17.85 | 16.06 | 16.45 | 16.45 | -1.85% | 1,121,521 |
| Apr 2, 2026 | 13.38 | 16.92 | 13.11 | 16.76 | 16.76 | 16.47% | 1,565,348 |
| Apr 1, 2026 | 16.00 | 16.16 | 14.24 | 14.39 | 14.39 | -4.95% | 1,443,472 |
| Mar 31, 2026 | 13.32 | 15.45 | 12.60 | 15.14 | 15.14 | 22.20% | 1,577,596 |
| Mar 30, 2026 | 14.69 | 14.73 | 11.22 | 12.39 | 12.39 | -15.66% | 2,110,452 |
| Mar 27, 2026 | 16.74 | 16.74 | 14.32 | 14.69 | 14.69 | -13.59% | 1,696,250 |
| Mar 26, 2026 | 19.49 | 19.71 | 16.33 | 17.00 | 17.00 | -17.56% | 2,084,176 |
| Mar 25, 2026 | 22.90 | 23.87 | 20.15 | 20.62 | 20.62 | -7.41% | 2,067,227 |
| Mar 24, 2026 | 22.85 | 24.99 | 21.20 | 22.27 | 22.27 | -3.30% | 2,199,428 |
| Mar 23, 2026 | 20.50 | 23.27 | 19.38 | 23.03 | 23.03 | 16.61% | 2,187,699 |
| Mar 20, 2026 | 22.77 | 22.92 | 18.40 | 19.75 | 19.75 | -13.42% | 1,649,250 |
| Mar 19, 2026 | 22.49 | 23.64 | 20.05 | 22.81 | 22.81 | -1.47% | 2,179,192 |
| Mar 18, 2026 | 25.54 | 27.06 | 23.11 | 23.15 | 23.15 | -7.84% | 1,367,891 |
| Mar 17, 2026 | 22.42 | 25.98 | 21.41 | 25.12 | 25.12 | 14.13% | 1,965,501 |
| Mar 16, 2026 | 21.57 | 23.35 | 20.40 | 22.01 | 22.01 | 7.00% | 1,913,336 |
| Mar 13, 2026 | 21.92 | 23.99 | 20.13 | 20.57 | 20.57 | -3.92% | 1,452,438 |
| Mar 12, 2026 | 20.28 | 23.30 | 19.33 | 21.41 | 21.41 | 9.79% | 2,535,969 |
| Mar 11, 2026 | 20.49 | 22.33 | 18.15 | 19.50 | 19.50 | -3.42% | 2,056,338 |
| Mar 10, 2026 | 19.26 | 21.80 | 18.53 | 20.19 | 20.19 | 5.49% | 1,650,630 |
| Mar 9, 2026 | 20.27 | 20.27 | 16.98 | 19.14 | 19.14 | -2.25% | 2,235,106 |
| Mar 6, 2026 | 21.35 | 27.07 | 19.30 | 19.58 | 19.58 | -12.63% | 3,144,672 |
| Mar 5, 2026 | 22.41 | 24.22 | 20.58 | 22.41 | 22.41 | -0.66% | 1,856,946 |
| 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 |