MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ONDG — Leverage Shares 2X Long ONDS Daily ETF
NasdaqLeverage Shares 2X Long ONDS Daily ETF
$2.18
+0.11(+5.27%)
- O
- 2.30
- H
- 2.33
- L
- 2.15
- V
- 5.26M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.18
Period Return-86.83%
Period High$17.40
Period Low$1.81
Avg Daily Volume2.02M
Total Trading Days183
ONDG — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.30 | $2.33 | $2.15 | $2.18 | +$0.11 | +5.27% | 5,259,456 | $2.23 | $2.15 $2.33 |
| Oct 2, 2026 | $2.09 | $2.18 | $2.01 | $2.07 | +$0.06 | +2.79% | 3,173,016 | $2.09 | $2.01 $2.18 |
| Oct 1, 2026 | $2.15 | $2.19 | $2.01 | $2.01 | $-0.11 | -5.26% | 3,162,859 | $2.09 | $2.01 $2.19 |
| Sep 30, 2026 | $2.24 | $2.35 | $2.12 | $2.13 | $-0.10 | -4.64% | 3,373,444 | $2.23 | $2.12 $2.35 |
| Sep 29, 2026 | $2.48 | $2.49 | $2.22 | $2.23 | $-0.13 | -5.51% | 4,272,614 | $2.30 | $2.22 $2.49 |
| Sep 28, 2026 | $2.27 | $2.41 | $2.20 | $2.36 | +$0.04 | +1.86% | 2,815,919 | $2.31 | $2.20 $2.41 |
| Sep 25, 2026 | $2.36 | $2.46 | $2.29 | $2.32 | +$0.01 | +0.30% | 5,586,927 | $2.38 | $2.29 $2.46 |
| Sep 24, 2026 | $2.10 | $2.37 | $2.05 | $2.31 | +$0.13 | +5.96% | 5,689,074 | $2.25 | $2.05 $2.37 |
| Sep 23, 2026 | $2.40 | $2.54 | $2.17 | $2.18 | $-0.20 | -8.38% | 7,286,045 | $2.37 | $2.17 $2.54 |
| Sep 22, 2026 | $2.24 | $2.39 | $2.18 | $2.38 | +$0.19 | +8.89% | 5,620,839 | $2.29 | $2.18 $2.39 |
| Sep 21, 2026 | $2.25 | $2.35 | $2.16 | $2.19 | $-0.01 | -0.23% | 3,877,783 | $2.24 | $2.16 $2.35 |
| Sep 18, 2026 | $2.26 | $2.26 | $2.08 | $2.19 | $-0.00 | -0.07% | 2,418,284 | $2.15 | $2.08 $2.26 |
| Sep 17, 2026 | $2.25 | $2.27 | $2.15 | $2.19 | +$0.10 | +4.86% | 3,450,913 | $2.21 | $2.15 $2.27 |
| Sep 16, 2026 | $2.10 | $2.13 | $1.96 | $2.09 | $-0.01 | -0.48% | 2,410,336 | $2.05 | $1.96 $2.13 |
| Sep 15, 2026 | $2.07 | $2.21 | $2.04 | $2.10 | +$0.01 | +0.24% | 2,824,210 | $2.13 | $2.04 $2.21 |
| Sep 14, 2026 | $1.97 | $2.24 | $1.96 | $2.10 | +$0.01 | +0.24% | 2,810,564 | $2.13 | $1.96 $2.24 |
| Sep 11, 2026 | $2.13 | $2.15 | $2.09 | $2.09 | $-0.03 | -1.42% | 2,141,857 | $2.12 | $2.09 $2.15 |
| Sep 10, 2026 | $2.06 | $2.28 | $2.06 | $2.12 | $-0.03 | -1.40% | 3,828,067 | $2.18 | $2.06 $2.28 |
| Sep 9, 2026 | $2.30 | $2.37 | $2.13 | $2.15 | $-0.21 | -8.90% | 2,793,750 | $2.26 | $2.13 $2.37 |
| Sep 8, 2026 | $2.34 | $2.50 | $2.33 | $2.36 | +$0.00 | +0.00% | 3,086,166 | $2.40 | $2.33 $2.50 |
| Sep 4, 2026 | $2.35 | $2.39 | $2.25 | $2.36 | +$0.01 | +0.43% | 2,099,888 | $2.33 | $2.25 $2.39 |
| Sep 3, 2026 | $2.41 | $2.55 | $2.30 | $2.35 | $-0.01 | -0.42% | 3,791,714 | $2.40 | $2.30 $2.55 |
| Sep 2, 2026 | $2.06 | $2.36 | $2.02 | $2.36 | +$0.33 | +16.26% | 3,310,038 | $2.20 | $2.02 $2.36 |
| Sep 1, 2026 | $2.25 | $2.27 | $2.00 | $2.03 | $-0.38 | -15.77% | 3,497,047 | $2.09 | $2.00 $2.27 |
| Aug 31, 2026 | $2.55 | $2.58 | $2.40 | $2.41 | $-0.18 | -6.95% | 1,481,610 | $2.47 | $2.40 $2.58 |
| Aug 28, 2026 | $3.06 | $3.16 | $2.56 | $2.59 | $-0.62 | -19.31% | 2,913,825 | $2.73 | $2.56 $3.16 |
| Aug 27, 2026 | $2.92 | $3.26 | $2.90 | $3.21 | +$0.40 | +14.23% | 2,469,353 | $3.09 | $2.90 $3.26 |
| Aug 26, 2026 | $2.73 | $2.86 | $2.66 | $2.81 | $-0.04 | -1.40% | 2,796,790 | $2.77 | $2.66 $2.86 |
| Aug 25, 2026 | $2.91 | $2.91 | $2.80 | $2.85 | +$0.01 | +0.35% | 1,846,812 | $2.85 | $2.80 $2.91 |
| Aug 24, 2026 | $3.00 | $3.02 | $2.81 | $2.84 | $-0.36 | -11.25% | 2,312,265 | $2.89 | $2.81 $3.02 |