Stock listing
CBOE:ONDL Defiance Daily Target 2X Long ONDS ETF Stock
Follow Defiance Daily Target 2X Long ONDS ETF into a list and get an email when it puts out news.
Share price · CBOE:ONDL
$3.00 USD +0.06 (+2.0%)
Close on Nov 3, 2026
- Day range
- $2.98 – $3.28 USDNov 3, 2026
- Volume
- 1.11M sharesNov 3, 2026
- Traded on an average day
- $8.59M USDMedian day 1.36M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:ONDL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.00 | +0.06 | +2.0% | $3.04 | $3.28 | $2.975 | 1,107,854 | |
| $2.94 | -0.665 | -18.4% | $3.64 | $3.68 | $2.913 | 2,706,045 | |
| $3.605 | -0.735 | -16.9% | $3.755 | $3.94 | $3.44 | 1,488,800 | |
| $4.34 | +0.01 | +0.2% | $4.145 | $4.55 | $4.145 | 3,160,200 | |
| $4.33 | +0.27 | +6.7% | $4.12 | $4.33 | $3.94 | 1,457,500 | |
| $4.06 | +0.58 | +16.7% | $3.58 | $4.098 | $3.51 | 1,363,600 | |
| $3.48 | -0.08 | -2.2% | $3.49 | $3.67 | $3.365 | 1,594,900 | |
| $3.56 | +0.20 | +6.0% | $3.32 | $3.70 | $3.215 | 882,800 | |
| $3.36 | -0.30 | -8.2% | $3.48 | $3.73 | $3.215 | 1,150,400 | |
| $3.66 | +0.18 | +5.2% | $3.58 | $3.77 | $3.46 | 1,813,300 | |
| $3.48 | +0.07 | +2.1% | $3.31 | $3.72 | $3.23 | 1,659,600 | |
| $3.41 | 0.00 | 0.0% | $3.62 | $3.65 | $3.38 | 807,800 | |
| $3.41 | -0.37 | -9.8% | $3.69 | $3.84 | $3.252 | 771,300 | |
| $3.78 | +0.21 | +5.9% | $3.36 | $3.80 | $3.16 | 1,786,000 | |
| $3.57 | -0.70 | -16.4% | $4.04 | $4.22 | $3.54 | 2,244,700 | |
| $4.27 | +0.015 | +0.4% | $4.04 | $4.348 | $4.00 | 990,900 | |
| $4.255 | -0.085 | -2.0% | $4.75 | $4.755 | $4.185 | 1,962,600 | |
| $4.34 | -0.18 | -4.0% | $4.57 | $4.57 | $4.213 | 1,142,900 | |
| $4.52 | -0.475 | -9.5% | $4.79 | $4.865 | $4.435 | 2,040,100 | |
| $4.995 | -0.315 | -5.9% | $5.12 | $5.13 | $4.73 | 1,592,900 | |
| $5.31 | -0.03 | -0.6% | $5.37 | $5.58 | $5.19 | 875,300 | |
| $5.34 | +0.25 | +4.9% | $5.60 | $5.69 | $5.27 | 1,706,900 | |
| $5.09 | +0.15 | +3.0% | $5.13 | $5.35 | $4.92 | 1,538,400 | |
| $4.94 | -0.28 | -5.4% | $5.28 | $5.37 | $4.92 | 1,920,800 | |
| $5.22 | -0.29 | -5.3% | $5.55 | $5.774 | $5.22 | 1,416,800 | |
| $5.51 | -0.295 | -5.1% | $6.13 | $6.14 | $5.46 | 1,187,300 | |
| $5.805 | +0.075 | +1.3% | $5.56 | $5.95 | $5.42 | 1,148,900 | |
| $5.73 | +0.02 | +0.4% | $5.83 | $6.07 | $5.66 | 1,068,800 | |
| $5.71 | +0.32 | +5.9% | $5.20 | $5.87 | $5.07 | 1,619,800 | |
| $5.39 | -0.51 | -8.6% | $5.87 | $6.28 | $5.36 | 2,111,900 | |
| $5.90 | +0.50 | +9.3% | $5.54 | $5.92 | $5.415 | 880,500 | |
| $5.40 | -0.03 | -0.6% | $5.58 | $5.82 | $5.35 | 771,600 | |
| $5.43 | -0.03 | -0.5% | $5.59 | $5.61 | $5.16 | 532,300 | |
| $5.46 | +0.25 | +4.8% | $5.52 | $5.63 | $5.31 | 795,000 | |
| $5.21 | -0.01 | -0.2% | $5.27 | $5.293 | $4.87 | 797,700 | |
| $5.22 | +0.02 | +0.4% | $5.12 | $5.51 | $5.09 | 577,700 | |
| $5.20 | -0.04 | -0.8% | $4.92 | $5.58 | $4.90 | 749,500 | |
| $5.24 | -0.05 | -0.9% | $5.25 | $5.37 | $5.19 | 556,700 | |
| $5.29 | -0.06 | -1.1% | $5.15 | $5.71 | $5.15 | 718,600 | |
| $5.35 | -0.51 | -8.7% | $5.795 | $5.918 | $5.32 | 565,800 | |
| $5.86 | -0.03 | -0.5% | $5.81 | $6.265 | $5.81 | 694,700 | |
| $5.89 | -0.01 | -0.2% | $5.90 | $5.97 | $5.638 | 584,900 | |
| $5.90 | -0.01 | -0.2% | $6.04 | $6.40 | $5.77 | 1,584,400 | |
| $5.91 | +0.80 | +15.7% | $5.15 | $5.91 | $5.09 | 2,118,781 | |
| $5.11 | -0.96 | -15.8% | $5.69 | $5.72 | $5.04 | 1,939,514 | |
| $6.07 | -0.42 | -6.5% | $6.44 | $6.52 | $6.06 | 933,221 | |
| $6.49 | -1.57 | -19.5% | $7.71 | $7.96 | $6.455 | 1,678,700 | |
| $8.06 | +0.93 | +13.0% | $7.43 | $8.22 | $7.30 | 1,055,300 | |
| $7.13 | -0.06 | -0.8% | $6.98 | $7.22 | $6.71 | 745,700 | |
| $7.19 | 0.00 | 0.0% | $7.30 | $7.35 | $7.098 | 352,100 | |
| $7.19 | -0.88 | -10.9% | $7.70 | $7.735 | $7.12 | 647,800 | |
| $8.07 | +0.48 | +6.3% | $7.51 | $8.30 | $7.51 | 971,300 | |
| $7.59 | -0.95 | -11.1% | $8.51 | $8.60 | $7.14 | 1,480,300 | |
| $8.54 | -0.34 | -3.8% | $8.53 | $8.69 | $8.00 | 1,155,200 | |
| $8.88 | +0.10 | +1.1% | $7.91 | $9.368 | $7.91 | 1,258,900 | |
| $8.78 | -0.46 | -5.0% | $8.87 | $9.00 | $7.825 | 1,898,800 | |
| $9.24 | +0.61 | +7.1% | $9.63 | $10.00 | $8.85 | 2,356,700 | |
| $8.63 | -1.92 | -18.2% | $8.82 | $10.01 | $8.40 | 5,447,300 | |
| $10.55 | +0.12 | +1.2% | $10.85 | $10.90 | $10.25 | 2,053,300 | |
| $10.43 | +0.86 | +9.0% | $9.77 | $10.48 | $9.38 | 1,293,000 | |
| $9.57 | +0.38 | +4.1% | $9.89 | $10.16 | $9.04 | 1,714,500 | |
| $9.19 | +0.71 | +8.4% | $8.96 | $9.235 | $8.142 | 1,501,100 | |
| $8.48 | -0.27 | -3.1% | $8.22 | $9.37 | $8.052 | 1,361,900 | |
| $8.75 | +0.05 | +0.6% | $9.03 | $9.25 | $8.48 | 1,872,000 | |
| $8.70 | +0.87 | +11.1% | $8.355 | $9.19 | $8.24 | 2,289,300 | |
| $7.83 | +1.51 | +23.9% | $6.14 | $7.97 | $5.94 | 1,722,100 |
- Ticker
- CBOE:ONDL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Daily Target 2X Long ONDS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long ONDS ETF.