Defiance Daily Target 2X Long ONDS ETF ONDL
2.12 USD -0.15 (-6.61%)
Regular-session close
2.05 -0.07 -3.30%
After hours · Nov 13, 7:59 PM ET
2.02 Day range 2.31
1.73 52-week range 51.01
- YTD
- -91.95%
- 1 year
- -90.55%
ONDL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.31 | 2.31 | 2.02 | 2.12 | -0.15 | -6.61% | 1,913,900 |
| Nov 12, 2026 | 2.39 | 2.59 | 2.17 | 2.27 | -0.41 | -15.30% | 6,923,500 |
| Nov 11, 2026 | 2.81 | 2.82 | 2.60 | 2.68 | +0.14 | +5.51% | 2,243,400 |
| Nov 10, 2026 | 2.77 | 2.86 | 2.41 | 2.54 | -0.40 | -13.61% | 3,559,400 |
| Nov 9, 2026 | 2.48 | 3.07 | 2.40 | 2.94 | +0.59 | +25.11% | 5,068,300 |
| Nov 6, 2026 | 1.92 | 2.44 | 1.79 | 2.35 | +0.62 | +35.84% | 3,711,600 |
| Nov 5, 2026 | 2.29 | 2.33 | 1.62 | 1.73 | -0.71 | -29.10% | 3,652,200 |
| Nov 4, 2026 | 2.88 | 2.97 | 2.39 | 2.44 | -0.56 | -18.67% | 3,544,000 |
| Nov 3, 2026 | 3.04 | 3.28 | 2.97 | 3.00 | +0.06 | +2.04% | 1,113,900 |
| Nov 2, 2026 | 3.64 | 3.68 | 2.91 | 2.94 | -0.67 | -18.56% | 2,705,200 |
| Oct 30, 2026 | 3.76 | 3.94 | 3.44 | 3.61 | -0.73 | -16.82% | 1,488,800 |
| Oct 29, 2026 | 4.14 | 4.55 | 4.14 | 4.34 | +0.01 | +0.23% | 3,160,200 |
| Oct 28, 2026 | 4.12 | 4.33 | 3.94 | 4.33 | +0.27 | +6.65% | 1,457,500 |
| Oct 27, 2026 | 3.58 | 4.10 | 3.51 | 4.06 | +0.58 | +16.67% | 1,363,600 |
| Oct 26, 2026 | 3.49 | 3.67 | 3.37 | 3.48 | -0.08 | -2.25% | 1,594,900 |
| Oct 23, 2026 | 3.32 | 3.70 | 3.21 | 3.56 | +0.20 | +5.95% | 882,800 |
| Oct 22, 2026 | 3.48 | 3.73 | 3.21 | 3.36 | -0.30 | -8.20% | 1,150,400 |
| Oct 21, 2026 | 3.58 | 3.77 | 3.46 | 3.66 | +0.18 | +5.17% | 1,813,300 |
| Oct 20, 2026 | 3.31 | 3.72 | 3.23 | 3.48 | +0.07 | +2.05% | 1,659,600 |
| Oct 19, 2026 | 3.62 | 3.65 | 3.38 | 3.41 | 0.00 | 0.00% | 807,800 |
| Oct 16, 2026 | 3.69 | 3.84 | 3.25 | 3.41 | -0.37 | -9.79% | 771,300 |
| Oct 15, 2026 | 3.36 | 3.80 | 3.16 | 3.78 | +0.21 | +5.88% | 1,786,000 |
| Oct 14, 2026 | 4.04 | 4.22 | 3.54 | 3.57 | -0.70 | -16.39% | 2,244,700 |
| Oct 13, 2026 | 4.04 | 4.35 | 4.00 | 4.27 | +0.01 | +0.23% | 990,900 |
| Oct 12, 2026 | 4.75 | 4.76 | 4.18 | 4.26 | -0.08 | -1.84% | 1,962,600 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.21 | 4.34 | -0.18 | -3.98% | 1,142,900 |
| Oct 8, 2026 | 4.79 | 4.86 | 4.43 | 4.52 | -0.47 | -9.42% | 2,040,100 |
| Oct 7, 2026 | 5.12 | 5.13 | 4.73 | 4.99 | -0.32 | -6.03% | 1,592,900 |
| Oct 6, 2026 | 5.37 | 5.58 | 5.19 | 5.31 | -0.03 | -0.56% | 875,300 |
| Oct 5, 2026 | 5.60 | 5.69 | 5.27 | 5.34 | +0.25 | +4.91% | 1,706,900 |
| Oct 2, 2026 | 5.13 | 5.35 | 4.92 | 5.09 | +0.15 | +3.04% | 1,538,400 |
| Oct 1, 2026 | 5.28 | 5.37 | 4.92 | 4.94 | -0.28 | -5.36% | 1,920,800 |
| Sep 30, 2026 | 5.55 | 5.77 | 5.22 | 5.22 | -0.29 | -5.26% | 1,416,800 |
| Sep 29, 2026 | 6.13 | 6.14 | 5.46 | 5.51 | -0.29 | -5.00% | 1,187,300 |
| Sep 28, 2026 | 5.56 | 5.95 | 5.42 | 5.80 | +0.07 | +1.22% | 1,148,900 |
| Sep 25, 2026 | 5.83 | 6.07 | 5.66 | 5.73 | +0.02 | +0.35% | 1,068,800 |
| Sep 24, 2026 | 5.20 | 5.87 | 5.07 | 5.71 | +0.32 | +5.94% | 1,619,800 |
| Sep 23, 2026 | 5.87 | 6.28 | 5.36 | 5.39 | -0.51 | -8.64% | 2,111,900 |
| Sep 22, 2026 | 5.54 | 5.92 | 5.41 | 5.90 | +0.50 | +9.26% | 880,500 |
| Sep 21, 2026 | 5.58 | 5.82 | 5.35 | 5.40 | -0.03 | -0.55% | 771,600 |
| Sep 18, 2026 | 5.59 | 5.61 | 5.16 | 5.43 | -0.03 | -0.55% | 532,300 |
| Sep 17, 2026 | 5.52 | 5.63 | 5.31 | 5.46 | +0.25 | +4.80% | 795,000 |
| Sep 16, 2026 | 5.27 | 5.29 | 4.87 | 5.21 | -0.01 | -0.19% | 797,700 |
| Sep 15, 2026 | 5.12 | 5.51 | 5.09 | 5.22 | +0.02 | +0.38% | 577,700 |
| Sep 14, 2026 | 4.92 | 5.58 | 4.90 | 5.20 | -0.04 | -0.76% | 749,500 |
| Sep 11, 2026 | 5.25 | 5.37 | 5.19 | 5.24 | -0.05 | -0.95% | 556,700 |
| Sep 10, 2026 | 5.15 | 5.71 | 5.15 | 5.29 | -0.06 | -1.12% | 718,600 |
| Sep 9, 2026 | 5.80 | 5.92 | 5.32 | 5.35 | -0.51 | -8.70% | 565,800 |
| Sep 8, 2026 | 5.81 | 6.26 | 5.81 | 5.86 | -0.03 | -0.51% | 694,700 |
| Sep 4, 2026 | 5.90 | 5.97 | 5.64 | 5.89 | -0.01 | -0.17% | 584,900 |
| Sep 3, 2026 | 6.04 | 6.40 | 5.77 | 5.90 | -0.01 | -0.17% | 1,584,400 |
| Sep 2, 2026 | 5.15 | 5.91 | 5.09 | 5.91 | +0.80 | +15.66% | 2,118,800 |
| Sep 1, 2026 | 5.69 | 5.72 | 5.04 | 5.11 | -0.96 | -15.82% | 1,935,400 |
| Aug 31, 2026 | 6.44 | 6.52 | 6.06 | 6.07 | -0.42 | -6.47% | 923,500 |
| Aug 28, 2026 | 7.71 | 7.96 | 6.45 | 6.49 | -1.57 | -19.48% | 1,678,700 |
| Aug 27, 2026 | 7.43 | 8.22 | 7.30 | 8.06 | +0.93 | +13.04% | 1,055,300 |
| Aug 26, 2026 | 6.98 | 7.22 | 6.71 | 7.13 | -0.06 | -0.83% | 745,700 |
| Aug 25, 2026 | 7.30 | 7.35 | 7.10 | 7.19 | 0.00 | 0.00% | 352,100 |
| Aug 24, 2026 | 7.70 | 7.74 | 7.12 | 7.19 | -0.88 | -10.90% | 647,800 |
| Aug 21, 2026 | 7.51 | 8.30 | 7.51 | 8.07 | +0.48 | +6.32% | 971,300 |
| Aug 20, 2026 | 8.51 | 8.60 | 7.14 | 7.59 | -0.95 | -11.12% | 1,480,300 |
| Aug 19, 2026 | 8.53 | 8.69 | 8.00 | 8.54 | -0.34 | -3.83% | 1,155,200 |
| Aug 18, 2026 | 7.91 | 9.37 | 7.91 | 8.88 | +0.10 | +1.14% | 1,258,900 |
| Aug 17, 2026 | 8.87 | 9.00 | 7.82 | 8.78 | -0.46 | -4.98% | 1,898,800 |
| Aug 14, 2026 | 9.63 | 10.00 | 8.85 | 9.24 | +0.61 | +7.07% | 2,356,700 |
65 days, newest first. Daily bars as drawn on the ONDL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.