Tradr 2X Long ONDS Daily ETF (ONDU)
BATS: ONDU · Real-Time Price · USD
12.38
-0.09 (-0.72%)
At close: Mar 5, 2026, 4:00 PM EST
11.77
-0.61 (-4.93%)
Pre-market: Mar 6, 2026, 8:53 AM EST
ONDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.16 | 13.31 | 11.45 | 12.38 | 12.38 | -0.72% | 41,769 |
| Mar 4, 2026 | 11.72 | 13.12 | 11.19 | 12.47 | 12.47 | 9.96% | 19,309 |
| Mar 3, 2026 | 13.60 | 13.60 | 10.89 | 11.34 | 11.34 | -12.63% | 28,216 |
| Mar 2, 2026 | 12.39 | 16.88 | 12.31 | 12.98 | 12.98 | 11.51% | 222,359 |
| Feb 27, 2026 | 11.73 | 11.73 | 10.63 | 11.64 | 11.64 | -6.13% | 7,183 |
| Feb 26, 2026 | 11.95 | 13.20 | 11.54 | 12.40 | 12.40 | 1.97% | 22,885 |
| Feb 25, 2026 | 12.96 | 13.60 | 12.04 | 12.16 | 12.16 | -2.09% | 70,923 |
| Feb 24, 2026 | 11.47 | 12.47 | 10.34 | 12.42 | 12.42 | 4.72% | 21,078 |
| Feb 23, 2026 | 11.34 | 12.70 | 11.29 | 11.86 | 11.86 | 2.00% | 76,264 |
| Feb 20, 2026 | 14.55 | 15.58 | 11.46 | 11.63 | 11.63 | -23.46% | 166,487 |
| Feb 19, 2026 | 13.75 | 15.67 | 13.68 | 15.19 | 15.19 | 5.41% | 248,445 |
| Feb 18, 2026 | 12.45 | 14.61 | 11.99 | 14.41 | 14.41 | 20.69% | 184,914 |
| Feb 17, 2026 | 10.23 | 12.58 | 9.43 | 11.94 | 11.94 | 14.81% | 95,655 |
| Feb 13, 2026 | 10.30 | 11.19 | 9.43 | 10.40 | 10.40 | 7.11% | 66,169 |
| Feb 12, 2026 | 10.19 | 10.19 | 9.20 | 9.71 | 9.71 | -5.91% | 41,367 |
| Feb 11, 2026 | 11.76 | 11.76 | 9.59 | 10.32 | 10.32 | -9.31% | 63,459 |
| Feb 10, 2026 | 12.42 | 13.20 | 11.29 | 11.38 | 11.38 | -12.80% | 116,224 |
| Feb 9, 2026 | 11.74 | 13.75 | 11.55 | 13.05 | 13.05 | 13.68% | 219,578 |
| Feb 6, 2026 | 10.04 | 11.66 | 8.95 | 11.48 | 11.48 | 29.28% | 168,002 |
| Feb 5, 2026 | 10.96 | 11.50 | 8.70 | 8.88 | 8.88 | -25.81% | 121,405 |
| Feb 4, 2026 | 17.05 | 17.05 | 10.46 | 11.97 | 11.97 | -30.04% | 139,978 |
| Feb 3, 2026 | 16.15 | 17.13 | 14.72 | 17.11 | 17.11 | 13.39% | 78,650 |
| Feb 2, 2026 | 15.28 | 16.39 | 13.81 | 15.09 | 15.09 | 5.97% | 72,635 |
| Jan 30, 2026 | 16.68 | 17.48 | 13.81 | 14.24 | 14.24 | -17.16% | 84,453 |
| Jan 29, 2026 | 19.81 | 20.47 | 16.50 | 17.19 | 17.19 | -15.80% | 171,140 |
| Jan 28, 2026 | 22.67 | 22.91 | 19.60 | 20.42 | 20.42 | 0.32% | 144,635 |
| Jan 27, 2026 | 17.37 | 21.14 | 16.86 | 20.35 | 20.35 | 18.83% | 133,626 |
| Jan 26, 2026 | 19.86 | 20.99 | 16.49 | 17.13 | 17.13 | -16.82% | 241,429 |
| Jan 23, 2026 | 22.71 | 22.71 | 19.90 | 20.59 | 20.59 | -6.92% | 100,257 |
| Jan 22, 2026 | 21.92 | 24.67 | 21.38 | 22.12 | 22.12 | 0.55% | 197,263 |
| Jan 21, 2026 | 27.06 | 28.50 | 19.76 | 22.00 | 22.00 | -9.22% | 415,146 |
| Jan 20, 2026 | 21.11 | 27.75 | 20.25 | 24.23 | 24.23 | 15.90% | 267,758 |
| Jan 16, 2026 | 25.49 | 28.60 | 20.91 | 20.91 | 20.91 | -10.76% | 285,714 |
| Jan 15, 2026 | 26.38 | 28.18 | 23.43 | 23.43 | 23.43 | -10.74% | 57,253 |
| Jan 14, 2026 | 25.24 | 26.25 | 23.80 | 26.25 | 26.25 | -5.32% | 53,034 |