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%
ONDU — Tradr 2X Long ONDS Daily ETF
Cboe BZXTradr 2X Long ONDS Daily ETF
$14.04
+0.68(+5.09%)
- O
- 14.51
- H
- 14.76
- L
- 13.96
- V
- 14.13K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.04
Period Return-49.36%
Period High$29.78
Period Low$3.98
Avg Daily Volume116.6K
Total Trading Days183
ONDU — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.51 | $14.76 | $13.96 | $14.04 | +$0.68 | +5.09% | 14,131 | $14.22 | $13.96 $14.76 |
| Oct 2, 2026 | $13.26 | $14.12 | $13.00 | $13.36 | +$0.37 | +2.85% | 16,592 | $13.73 | $13.00 $14.12 |
| Oct 1, 2026 | $13.25 | $13.80 | $12.99 | $12.99 | $-0.75 | -5.49% | 11,900 | $13.31 | $12.99 $13.80 |
| Sep 30, 2026 | $14.73 | $14.86 | $13.74 | $13.74 | $-0.63 | -4.35% | 11,638 | $14.32 | $13.74 $14.86 |
| Sep 29, 2026 | $15.71 | $15.71 | $14.30 | $14.37 | $-0.71 | -4.74% | 15,516 | $14.67 | $14.30 $15.71 |
| Sep 28, 2026 | $14.45 | $15.43 | $14.35 | $15.08 | +$0.16 | +1.10% | 12,252 | $14.76 | $14.35 $15.43 |
| Sep 25, 2026 | $15.21 | $15.81 | $14.92 | $14.92 | +$0.02 | +0.13% | 22,282 | $15.40 | $14.92 $15.81 |
| Sep 24, 2026 | $13.75 | $15.04 | $13.24 | $14.90 | +$0.90 | +6.43% | 19,843 | $14.38 | $13.24 $15.04 |
| Sep 23, 2026 | $15.23 | $16.05 | $14.00 | $14.00 | $-1.44 | -9.33% | 49,945 | $15.07 | $14.00 $16.05 |
| Sep 22, 2026 | $14.36 | $15.44 | $14.11 | $15.44 | +$1.36 | +9.66% | 30,003 | $14.82 | $14.11 $15.44 |
| Sep 21, 2026 | $14.58 | $15.08 | $13.92 | $14.08 | $-0.08 | -0.56% | 24,273 | $14.32 | $13.92 $15.08 |
| Sep 18, 2026 | $14.20 | $14.20 | $13.56 | $14.16 | +$0.04 | +0.28% | 14,451 | $13.86 | $13.56 $14.20 |
| Sep 17, 2026 | $14.48 | $14.60 | $13.84 | $14.12 | +$0.64 | +4.75% | 15,590 | $14.14 | $13.84 $14.60 |
| Sep 16, 2026 | $13.40 | $13.52 | $12.60 | $13.48 | $-0.08 | -0.59% | 28,686 | $13.10 | $12.60 $13.52 |
| Sep 15, 2026 | $13.32 | $14.24 | $13.20 | $13.56 | +$0.12 | +0.89% | 20,384 | $13.69 | $13.20 $14.24 |
| Sep 14, 2026 | $12.69 | $14.36 | $12.69 | $13.44 | $-0.10 | -0.74% | 27,463 | $13.88 | $12.69 $14.36 |
| Sep 11, 2026 | $13.60 | $13.87 | $13.44 | $13.54 | $-0.06 | -0.44% | 5,939 | $13.65 | $13.44 $13.87 |
| Sep 10, 2026 | $13.32 | $14.68 | $13.32 | $13.60 | $-0.20 | -1.45% | 31,749 | $14.13 | $13.32 $14.68 |
| Sep 9, 2026 | $14.97 | $15.16 | $13.68 | $13.80 | $-1.40 | -9.21% | 29,958 | $14.67 | $13.68 $15.16 |
| Sep 8, 2026 | $15.08 | $16.10 | $14.96 | $15.20 | +$0.08 | +0.53% | 28,470 | $15.48 | $14.96 $16.10 |
| Sep 4, 2026 | $15.12 | $15.28 | $14.58 | $15.12 | $-0.04 | -0.26% | 50,254 | $14.91 | $14.58 $15.28 |
| Sep 3, 2026 | $15.64 | $16.36 | $14.82 | $15.16 | +$0.00 | +0.00% | 54,624 | $15.42 | $14.82 $16.36 |
| Sep 2, 2026 | $13.12 | $15.16 | $13.12 | $15.16 | +$2.14 | +16.44% | 39,428 | $14.20 | $13.12 $15.16 |
| Sep 1, 2026 | $14.72 | $14.72 | $12.94 | $13.02 | $-2.46 | -15.89% | 32,790 | $13.53 | $12.94 $14.72 |
| Aug 31, 2026 | $16.30 | $16.45 | $15.48 | $15.48 | $-1.16 | -6.97% | 22,412 | $16.13 | $15.48 $16.45 |
| Aug 28, 2026 | $19.72 | $20.20 | $16.52 | $16.64 | $-3.92 | -19.07% | 32,635 | $18.00 | $16.52 $20.20 |
| Aug 27, 2026 | $19.16 | $20.92 | $18.80 | $20.56 | +$2.40 | +13.22% | 32,088 | $20.19 | $18.80 $20.92 |
| Aug 26, 2026 | $18.16 | $18.32 | $17.12 | $18.16 | $-0.16 | -0.87% | 15,163 | $17.80 | $17.12 $18.32 |
| Aug 25, 2026 | $18.72 | $18.72 | $17.96 | $18.32 | +$0.08 | +0.44% | 8,698 | $18.42 | $17.96 $18.72 |
| Aug 24, 2026 | $19.52 | $19.64 | $18.20 | $18.24 | $-2.32 | -11.28% | 20,812 | $18.69 | $18.20 $19.64 |