Tradr 2X Long ONDS Daily ETF ONDU
5.82 USD -0.41 (-6.58%)
Regular-session close
5.77 -0.05 -0.86%
After hours · Nov 13, 6:12 PM ET
5.50 Day range 5.82
4.83 52-week range 110.90
- YTD
- -94.75%
- 1 year
- -94.75%
ONDU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.18 | 6.18 | 5.50 | 5.82 | -0.41 | -6.58% | 37,700 |
| Nov 12, 2026 | 6.72 | 6.96 | 5.94 | 6.23 | -1.07 | -14.66% | 52,900 |
| Nov 11, 2026 | 7.35 | 7.62 | 7.15 | 7.30 | +0.39 | +5.64% | 31,700 |
| Nov 10, 2026 | 7.52 | 7.61 | 6.65 | 6.91 | -0.95 | -12.09% | 32,500 |
| Nov 9, 2026 | 6.51 | 8.19 | 6.51 | 7.86 | +1.47 | +23.00% | 48,500 |
| Nov 6, 2026 | 5.06 | 6.50 | 5.00 | 6.39 | +1.56 | +32.30% | 28,000 |
| Nov 5, 2026 | 6.12 | 6.21 | 4.50 | 4.83 | -1.80 | -27.15% | 36,200 |
| Nov 4, 2026 | 7.79 | 7.79 | 6.49 | 6.63 | -1.45 | -17.95% | 33,500 |
| Nov 3, 2026 | 8.16 | 8.83 | 8.08 | 8.08 | +0.08 | +1.00% | 12,900 |
| Nov 2, 2026 | 9.73 | 9.81 | 8.00 | 8.00 | -1.72 | -17.70% | 13,900 |
| Oct 30, 2026 | 10.58 | 10.58 | 9.33 | 9.72 | -1.93 | -16.57% | 29,300 |
| Oct 29, 2026 | 11.22 | 12.20 | 11.22 | 11.65 | +0.06 | +0.52% | 21,600 |
| Oct 28, 2026 | 10.94 | 11.59 | 10.59 | 11.59 | +0.75 | +6.92% | 26,200 |
| Oct 27, 2026 | 9.62 | 10.90 | 9.62 | 10.84 | +1.52 | +16.31% | 13,700 |
| Oct 26, 2026 | 9.43 | 9.80 | 9.16 | 9.32 | -0.20 | -2.10% | 19,100 |
| Oct 23, 2026 | 8.65 | 9.52 | 8.65 | 9.52 | +0.52 | +5.78% | 6,400 |
| Oct 22, 2026 | 9.33 | 9.86 | 8.60 | 9.00 | -0.77 | -7.88% | 12,800 |
| Oct 21, 2026 | 9.56 | 9.99 | 9.29 | 9.77 | +0.51 | +5.51% | 28,600 |
| Oct 20, 2026 | 8.90 | 9.91 | 8.89 | 9.26 | +0.13 | +1.42% | 22,000 |
| Oct 19, 2026 | 9.51 | 9.67 | 9.06 | 9.13 | +0.02 | +0.22% | 8,200 |
| Oct 16, 2026 | 9.80 | 10.21 | 8.72 | 9.11 | -0.99 | -9.80% | 8,800 |
| Oct 15, 2026 | 8.85 | 10.16 | 8.52 | 10.10 | +0.64 | +6.77% | 19,500 |
| Oct 14, 2026 | 10.63 | 10.80 | 9.46 | 9.46 | -1.94 | -17.02% | 27,800 |
| Oct 13, 2026 | 10.60 | 11.40 | 10.60 | 11.40 | +0.08 | +0.71% | 8,900 |
| Oct 12, 2026 | 12.38 | 12.45 | 11.30 | 11.32 | -0.09 | -0.79% | 12,700 |
| Oct 9, 2026 | 11.49 | 11.49 | 11.24 | 11.41 | -0.57 | -4.76% | 11,800 |
| Oct 8, 2026 | 12.78 | 12.78 | 11.63 | 11.98 | -1.26 | -9.52% | 19,000 |
| Oct 7, 2026 | 13.51 | 13.51 | 12.49 | 13.24 | -0.77 | -5.50% | 22,900 |
| Oct 6, 2026 | 14.35 | 14.54 | 13.75 | 14.01 | -0.03 | -0.21% | 8,300 |
| Oct 5, 2026 | 14.51 | 14.76 | 13.96 | 14.04 | +0.68 | +5.09% | 14,200 |
| Oct 2, 2026 | 13.26 | 14.12 | 13.00 | 13.36 | +0.37 | +2.85% | 16,600 |
| Oct 1, 2026 | 13.25 | 13.80 | 12.99 | 12.99 | -0.75 | -5.46% | 11,900 |
| Sep 30, 2026 | 14.73 | 14.86 | 13.74 | 13.74 | -0.63 | -4.38% | 11,600 |
| Sep 29, 2026 | 15.70 | 15.70 | 14.30 | 14.37 | -0.72 | -4.77% | 15,500 |
| Sep 28, 2026 | 14.45 | 15.43 | 14.35 | 15.09 | +0.17 | +1.14% | 12,200 |
| Sep 25, 2026 | 15.21 | 15.81 | 14.92 | 14.92 | +0.02 | +0.13% | 22,300 |
| Sep 24, 2026 | 13.75 | 15.04 | 13.24 | 14.90 | +0.90 | +6.43% | 19,400 |
| Sep 23, 2026 | 15.23 | 16.05 | 14.00 | 14.00 | -1.44 | -9.33% | 49,800 |
| Sep 22, 2026 | 14.36 | 15.44 | 14.11 | 15.44 | +1.36 | +9.66% | 30,000 |
| Sep 21, 2026 | 14.58 | 15.08 | 13.92 | 14.08 | -0.08 | -0.56% | 24,025 |
| Sep 18, 2026 | 14.20 | 14.20 | 13.56 | 14.16 | +0.04 | +0.28% | 14,450 |
| Sep 17, 2026 | 14.48 | 14.60 | 13.84 | 14.12 | +0.64 | +4.75% | 15,600 |
| Sep 16, 2026 | 13.40 | 13.52 | 12.60 | 13.48 | -0.08 | -0.59% | 28,675 |
| Sep 15, 2026 | 13.32 | 14.24 | 13.20 | 13.56 | +0.12 | +0.89% | 20,375 |
| Sep 14, 2026 | 12.70 | 14.36 | 12.70 | 13.44 | -0.10 | -0.74% | 27,475 |
| Sep 11, 2026 | 13.60 | 13.87 | 13.44 | 13.54 | -0.06 | -0.44% | 5,950 |
| Sep 10, 2026 | 13.32 | 14.68 | 13.32 | 13.60 | -0.20 | -1.45% | 31,750 |
| Sep 9, 2026 | 14.97 | 15.16 | 13.68 | 13.80 | -1.40 | -9.21% | 29,925 |
| Sep 8, 2026 | 15.08 | 16.10 | 14.96 | 15.20 | +0.08 | +0.53% | 28,475 |
| Sep 4, 2026 | 15.12 | 15.28 | 14.58 | 15.12 | -0.04 | -0.26% | 50,250 |
| Sep 3, 2026 | 15.64 | 16.36 | 14.82 | 15.16 | 0.00 | 0.00% | 54,375 |
| Sep 2, 2026 | 13.12 | 15.16 | 13.12 | 15.16 | +2.14 | +16.44% | 39,425 |
| Sep 1, 2026 | 14.72 | 14.72 | 12.94 | 13.02 | -2.46 | -15.89% | 31,875 |
| Aug 31, 2026 | 16.30 | 16.45 | 15.48 | 15.48 | -1.16 | -6.97% | 22,350 |
| Aug 28, 2026 | 19.72 | 20.20 | 16.52 | 16.64 | -3.92 | -19.07% | 32,350 |
| Aug 27, 2026 | 19.16 | 20.92 | 18.80 | 20.56 | +2.40 | +13.22% | 31,300 |
| Aug 26, 2026 | 18.16 | 18.32 | 17.12 | 18.16 | -0.16 | -0.87% | 14,875 |
| Aug 25, 2026 | 18.72 | 18.72 | 17.96 | 18.32 | +0.08 | +0.44% | 8,500 |
| Aug 24, 2026 | 19.52 | 19.64 | 18.20 | 18.24 | -2.32 | -11.28% | 20,800 |
| Aug 21, 2026 | 19.36 | 21.00 | 19.36 | 20.56 | +1.36 | +7.08% | 54,725 |
| Aug 20, 2026 | 21.20 | 21.20 | 18.08 | 19.20 | -2.52 | -11.60% | 32,975 |
| Aug 19, 2026 | 21.64 | 21.96 | 20.32 | 21.72 | -0.64 | -2.86% | 32,550 |
| Aug 18, 2026 | 19.96 | 23.64 | 19.96 | 22.36 | +0.16 | +0.72% | 49,650 |
| Aug 17, 2026 | 22.48 | 22.72 | 19.80 | 22.20 | -1.00 | -4.31% | 78,225 |
| Aug 14, 2026 | 24.40 | 25.20 | 22.46 | 23.20 | +1.40 | +6.42% | 80,475 |
65 days, newest first. Daily bars as drawn on the ONDU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.