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%
ONDL — Defiance Daily Target 2X Long ONDS ETF
Cboe BZXDefiance Daily Target 2X Long ONDS ETF
$5.34
+0.25(+4.91%)
- O
- 5.60
- H
- 5.69
- L
- 5.27
- V
- 1.69M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.34
Period Return-76.19%
Period High$59.29
Period Low$4.70
Avg Daily Volume1.49M
Total Trading Days192
ONDL — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.60 | $5.69 | $5.27 | $5.34 | +$0.25 | +4.91% | 1,690,444 | $5.48 | $5.27 $5.69 |
| Oct 2, 2026 | $5.13 | $5.35 | $4.92 | $5.09 | +$0.15 | +3.04% | 1,538,391 | $5.12 | $4.92 $5.35 |
| Oct 1, 2026 | $5.28 | $5.37 | $4.92 | $4.94 | $-0.28 | -5.36% | 1,920,806 | $5.11 | $4.92 $5.37 |
| Sep 30, 2026 | $5.55 | $5.77 | $5.22 | $5.22 | $-0.29 | -5.26% | 1,419,832 | $5.49 | $5.22 $5.77 |
| Sep 29, 2026 | $6.13 | $6.14 | $5.46 | $5.51 | $-0.30 | -5.08% | 1,189,264 | $5.69 | $5.46 $6.14 |
| Sep 28, 2026 | $5.56 | $5.95 | $5.42 | $5.81 | +$0.08 | +1.31% | 1,150,152 | $5.73 | $5.42 $5.95 |
| Sep 25, 2026 | $5.83 | $6.07 | $5.66 | $5.73 | +$0.02 | +0.35% | 1,071,449 | $5.88 | $5.66 $6.07 |
| Sep 24, 2026 | $5.20 | $5.87 | $5.07 | $5.71 | +$0.32 | +5.94% | 1,622,205 | $5.54 | $5.07 $5.87 |
| Sep 23, 2026 | $5.87 | $6.28 | $5.36 | $5.39 | $-0.51 | -8.64% | 2,111,908 | $5.84 | $5.36 $6.28 |
| Sep 22, 2026 | $5.54 | $5.92 | $5.42 | $5.90 | +$0.50 | +9.26% | 884,306 | $5.63 | $5.42 $5.92 |
| Sep 21, 2026 | $5.58 | $5.82 | $5.35 | $5.40 | $-0.03 | -0.55% | 772,641 | $5.53 | $5.35 $5.82 |
| Sep 18, 2026 | $5.59 | $5.61 | $5.16 | $5.43 | $-0.03 | -0.55% | 536,616 | $5.32 | $5.16 $5.61 |
| Sep 17, 2026 | $5.52 | $5.63 | $5.31 | $5.46 | +$0.25 | +4.80% | 797,396 | $5.46 | $5.31 $5.63 |
| Sep 16, 2026 | $5.27 | $5.29 | $4.87 | $5.21 | $-0.01 | -0.19% | 805,303 | $5.09 | $4.87 $5.29 |
| Sep 15, 2026 | $5.12 | $5.51 | $5.09 | $5.22 | +$0.02 | +0.38% | 577,857 | $5.27 | $5.09 $5.51 |
| Sep 14, 2026 | $4.92 | $5.58 | $4.90 | $5.20 | $-0.04 | -0.76% | 755,028 | $5.27 | $4.90 $5.58 |
| Sep 11, 2026 | $5.25 | $5.37 | $5.19 | $5.24 | $-0.05 | -0.95% | 556,787 | $5.28 | $5.19 $5.37 |
| Sep 10, 2026 | $5.15 | $5.71 | $5.15 | $5.29 | $-0.06 | -1.12% | 720,777 | $5.46 | $5.15 $5.71 |
| Sep 9, 2026 | $5.80 | $5.92 | $5.32 | $5.35 | $-0.51 | -8.70% | 570,459 | $5.61 | $5.32 $5.92 |
| Sep 8, 2026 | $5.81 | $6.27 | $5.81 | $5.86 | $-0.03 | -0.51% | 698,556 | $6.02 | $5.81 $6.27 |
| Sep 4, 2026 | $5.90 | $5.97 | $5.64 | $5.89 | $-0.01 | -0.17% | 593,899 | $5.82 | $5.64 $5.97 |
| Sep 3, 2026 | $6.04 | $6.40 | $5.77 | $5.90 | $-0.01 | -0.17% | 1,586,286 | $6.04 | $5.77 $6.40 |
| Sep 2, 2026 | $5.15 | $5.91 | $5.09 | $5.91 | +$0.80 | +15.66% | 2,118,782 | $5.55 | $5.09 $5.91 |
| Sep 1, 2026 | $5.69 | $5.72 | $5.04 | $5.11 | $-0.96 | -15.82% | 1,939,514 | $5.25 | $5.04 $5.72 |
| Aug 31, 2026 | $6.44 | $6.52 | $6.06 | $6.07 | $-0.42 | -6.47% | 933,222 | $6.20 | $6.06 $6.52 |
| Aug 28, 2026 | $7.71 | $7.96 | $6.46 | $6.49 | $-1.57 | -19.48% | 1,686,240 | $6.98 | $6.46 $7.96 |
| Aug 27, 2026 | $7.43 | $8.22 | $7.30 | $8.06 | +$0.93 | +13.04% | 1,056,995 | $7.77 | $7.30 $8.22 |
| Aug 26, 2026 | $6.98 | $7.22 | $6.71 | $7.13 | $-0.06 | -0.83% | 745,733 | $7.02 | $6.71 $7.22 |
| Aug 25, 2026 | $7.30 | $7.35 | $7.10 | $7.19 | +$0.00 | +0.00% | 352,580 | $7.23 | $7.10 $7.35 |
| Aug 24, 2026 | $7.70 | $7.74 | $7.12 | $7.19 | $-0.88 | -10.90% | 651,327 | $7.34 | $7.12 $7.74 |