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%
ONX — Tradr 2X Long ON Daily ETF
Cboe BZXTradr 2X Long ON Daily ETF
$8.89
+0.22(+2.48%)
- O
- 8.64
- H
- 8.95
- L
- 8.55
- V
- 24.6K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.89
Period Return+241.73%
Period High$28.75
Period Low$0.05
Avg Daily Volume215.2K
Total Trading Days95
ONX — Historical OHLCV Price & Volume Table
May 1, 2018 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.64 | $8.95 | $8.55 | $8.89 | +$0.22 | +2.48% | 24,597 | $8.79 | $8.55 $8.95 |
| Oct 2, 2026 | $8.61 | $8.94 | $8.38 | $8.67 | +$0.93 | +12.02% | 69,670 | $8.66 | $8.38 $8.94 |
| Oct 1, 2026 | $7.16 | $7.75 | $7.03 | $7.74 | +$0.58 | +8.10% | 24,266 | $7.59 | $7.03 $7.75 |
| Sep 30, 2026 | $7.10 | $7.20 | $6.93 | $7.16 | +$0.18 | +2.58% | 12,835 | $7.08 | $6.93 $7.20 |
| Sep 29, 2026 | $7.16 | $7.23 | $6.84 | $6.98 | +$0.05 | +0.72% | 59,918 | $7.02 | $6.84 $7.23 |
| Sep 28, 2026 | $7.12 | $7.15 | $6.66 | $6.93 | $-0.30 | -4.08% | 54,428 | $6.88 | $6.66 $7.15 |
| Sep 25, 2026 | $6.90 | $7.30 | $6.90 | $7.23 | +$0.71 | +10.81% | 126,178 | $7.10 | $6.90 $7.30 |
| Sep 24, 2026 | $6.38 | $6.53 | $6.30 | $6.52 | $-0.15 | -2.25% | 66,242 | $6.45 | $6.30 $6.53 |
| Sep 23, 2026 | $6.64 | $6.75 | $6.36 | $6.67 | +$0.08 | +1.14% | 83,466 | $6.59 | $6.36 $6.75 |
| Sep 22, 2026 | $6.24 | $6.61 | $6.20 | $6.60 | +$0.34 | +5.35% | 166,968 | $6.41 | $6.20 $6.61 |
| Sep 21, 2026 | $6.09 | $6.30 | $5.68 | $6.26 | +$0.26 | +4.33% | 160,098 | $6.06 | $5.68 $6.30 |
| Sep 18, 2026 | $6.06 | $6.06 | $5.73 | $6.00 | +$0.31 | +5.45% | 55,450 | $5.86 | $5.73 $6.06 |
| Sep 17, 2026 | $5.71 | $5.88 | $5.37 | $5.69 | +$0.27 | +4.98% | 87,337 | $5.69 | $5.37 $5.88 |
| Sep 16, 2026 | $6.69 | $6.69 | $5.29 | $5.42 | $-1.20 | -18.07% | 294,120 | $5.80 | $5.29 $6.69 |
| Sep 15, 2026 | $6.54 | $6.87 | $6.30 | $6.62 | +$0.29 | +4.50% | 66,021 | $6.62 | $6.30 $6.87 |
| Sep 14, 2026 | $6.35 | $6.59 | $6.33 | $6.33 | $-0.86 | -11.90% | 85,446 | $6.43 | $6.33 $6.59 |
| Sep 11, 2026 | $6.39 | $7.19 | $6.35 | $7.19 | +$1.04 | +16.83% | 115,975 | $6.73 | $6.35 $7.19 |
| Sep 10, 2026 | $6.00 | $6.21 | $5.91 | $6.15 | $-0.13 | -2.07% | 45,308 | $6.08 | $5.91 $6.21 |
| Sep 9, 2026 | $6.25 | $6.55 | $6.25 | $6.28 | $-0.03 | -0.48% | 50,677 | $6.41 | $6.25 $6.55 |
| Sep 8, 2026 | $7.00 | $7.00 | $6.29 | $6.31 | $-0.63 | -9.08% | 121,493 | $6.46 | $6.29 $7.00 |
| Sep 4, 2026 | $6.94 | $7.07 | $6.82 | $6.94 | +$0.14 | +2.06% | 20,659 | $6.94 | $6.82 $7.07 |
| Sep 3, 2026 | $6.55 | $6.90 | $6.41 | $6.80 | +$0.24 | +3.66% | 20,948 | $6.77 | $6.41 $6.90 |
| Sep 2, 2026 | $6.70 | $6.83 | $6.52 | $6.56 | $-0.06 | -0.83% | 16,490 | $6.67 | $6.52 $6.83 |
| Sep 1, 2026 | $6.62 | $6.63 | $6.41 | $6.62 | $-0.28 | -3.99% | 20,966 | $6.57 | $6.41 $6.63 |
| Aug 31, 2026 | $6.91 | $7.01 | $6.80 | $6.89 | +$0.26 | +3.92% | 9,272 | $6.90 | $6.80 $7.01 |
| Aug 28, 2026 | $6.88 | $6.88 | $6.55 | $6.63 | $-0.35 | -5.03% | 10,864 | $6.69 | $6.55 $6.88 |
| Aug 27, 2026 | $6.99 | $6.99 | $6.76 | $6.98 | +$0.26 | +3.90% | 6,526 | $6.91 | $6.76 $6.99 |
| Aug 26, 2026 | $6.79 | $6.79 | $6.64 | $6.72 | +$0.09 | +1.42% | 9,071 | $6.68 | $6.64 $6.79 |
| Aug 25, 2026 | $6.64 | $6.64 | $6.47 | $6.63 | +$0.10 | +1.45% | 18,797 | $6.51 | $6.47 $6.64 |
| Aug 24, 2026 | $6.71 | $6.71 | $6.35 | $6.53 | $-0.41 | -5.91% | 38,831 | $6.48 | $6.35 $6.71 |