Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
19.36
-2.34 (-10.78%)
At close: Dec 26, 2025, 4:00 PM EST
19.05
-0.31 (-1.60%)
After-hours: Dec 26, 2025, 7:59 PM EST
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 21.07 | 21.17 | 18.98 | 19.36 | 19.36 | -10.76% | 2,285,402 |
| Dec 24, 2025 | 21.52 | 21.72 | 20.33 | 21.70 | 21.70 | -1.74% | 1,264,979 |
| Dec 23, 2025 | 22.03 | 23.80 | 21.50 | 22.08 | 22.08 | -3.87% | 2,337,375 |
| Dec 22, 2025 | 24.43 | 24.45 | 21.21 | 22.97 | 22.97 | 0.04% | 3,499,553 |
| Dec 19, 2025 | 20.49 | 23.92 | 20.43 | 22.96 | 22.96 | 14.23% | 2,995,618 |
| Dec 18, 2025 | 21.54 | 21.77 | 19.24 | 20.10 | 20.10 | 4.52% | 2,398,972 |
| Dec 17, 2025 | 24.12 | 24.60 | 18.69 | 19.23 | 19.23 | -18.24% | 2,709,525 |
| Dec 16, 2025 | 21.93 | 23.92 | 20.91 | 23.52 | 23.52 | 2.98% | 2,127,923 |
| Dec 15, 2025 | 26.93 | 27.15 | 22.65 | 22.84 | 22.84 | -12.42% | 2,983,786 |
| Dec 12, 2025 | 36.65 | 37.06 | 25.89 | 26.08 | 26.08 | -29.87% | 4,954,111 |
| Dec 11, 2025 | 34.18 | 37.50 | 31.30 | 37.19 | 37.19 | 4.47% | 2,448,327 |
| Dec 10, 2025 | 37.60 | 38.50 | 34.02 | 35.60 | 35.60 | -6.71% | 3,073,725 |
| Dec 9, 2025 | 37.37 | 40.70 | 36.59 | 38.16 | 38.16 | -1.24% | 2,475,560 |
| Dec 8, 2025 | 41.29 | 41.96 | 35.60 | 38.64 | 38.64 | -0.14% | 3,416,477 |
| Dec 5, 2025 | 39.85 | 40.89 | 35.44 | 38.70 | 38.70 | -12.71% | 3,712,341 |
| Dec 4, 2025 | 34.00 | 46.12 | 32.35 | 44.33 | 44.33 | 31.00% | 4,572,698 |
| Dec 3, 2025 | 30.10 | 34.04 | 28.77 | 33.84 | 33.84 | 10.12% | 2,194,767 |
| Dec 2, 2025 | 28.64 | 33.65 | 28.64 | 30.73 | 30.73 | 9.91% | 2,832,010 |
| Dec 1, 2025 | 28.77 | 30.05 | 26.63 | 27.96 | 27.96 | -9.07% | 1,537,731 |
| Nov 28, 2025 | 29.80 | 32.67 | 29.10 | 30.75 | 30.75 | 5.92% | 1,675,396 |
| Nov 26, 2025 | 28.55 | 29.67 | 27.10 | 29.03 | 29.03 | 6.92% | 2,099,203 |
| Nov 25, 2025 | 29.53 | 29.53 | 24.15 | 27.15 | 27.15 | -8.62% | 3,246,776 |
| Nov 24, 2025 | 29.63 | 32.09 | 27.71 | 29.71 | 29.71 | 2.87% | 2,630,209 |
| Nov 21, 2025 | 29.69 | 29.82 | 22.87 | 28.88 | 28.88 | 0.45% | 4,697,699 |
| Nov 20, 2025 | 43.48 | 45.88 | 28.62 | 28.75 | 28.75 | -29.06% | 4,812,179 |
| Nov 19, 2025 | 38.50 | 42.78 | 37.08 | 40.53 | 40.53 | 12.74% | 3,181,086 |
| Nov 18, 2025 | 33.82 | 38.80 | 33.72 | 35.95 | 35.95 | 2.51% | 2,126,802 |
| Nov 17, 2025 | 36.07 | 39.66 | 33.00 | 35.07 | 35.07 | -4.68% | 2,064,617 |
| Nov 14, 2025 | 34.62 | 44.00 | 33.50 | 36.79 | 36.79 | -8.25% | 2,801,905 |
| Nov 13, 2025 | 46.86 | 47.50 | 39.00 | 40.10 | 40.10 | -17.16% | 2,167,152 |
| Nov 12, 2025 | 46.47 | 53.11 | 45.07 | 48.41 | 48.41 | 13.52% | 3,208,425 |
| Nov 11, 2025 | 46.63 | 48.77 | 42.20 | 42.64 | 42.64 | -13.32% | 1,577,030 |
| Nov 10, 2025 | 54.34 | 54.63 | 45.80 | 49.19 | 49.19 | -2.05% | 2,254,637 |
| Nov 7, 2025 | 39.52 | 50.28 | 37.14 | 50.22 | 50.22 | 10.28% | 2,815,261 |
| Nov 6, 2025 | 58.73 | 59.20 | 44.69 | 45.54 | 45.54 | -23.69% | 2,794,302 |
| Nov 5, 2025 | 55.44 | 61.77 | 53.50 | 59.68 | 59.68 | 15.88% | 2,107,296 |
| Nov 4, 2025 | 58.90 | 62.29 | 50.83 | 51.50 | 51.50 | -23.03% | 2,046,170 |
| Nov 3, 2025 | 72.62 | 72.82 | 61.39 | 66.91 | 66.91 | -9.46% | 1,892,183 |
| Oct 31, 2025 | 82.92 | 84.00 | 71.01 | 73.90 | 73.90 | -6.84% | 2,360,992 |
| Oct 30, 2025 | 79.99 | 88.77 | 75.00 | 79.33 | 79.33 | -8.53% | 2,201,711 |
| Oct 29, 2025 | 76.00 | 96.24 | 73.98 | 86.73 | 86.73 | 16.71% | 2,814,865 |
| Oct 28, 2025 | 80.61 | 88.40 | 73.13 | 74.31 | 74.31 | -7.23% | 2,470,483 |
| Oct 27, 2025 | 87.90 | 89.04 | 71.50 | 80.10 | 80.10 | 1.24% | 2,574,349 |
| Oct 24, 2025 | 76.21 | 81.82 | 73.72 | 79.12 | 79.12 | 18.50% | 2,357,757 |
| Oct 23, 2025 | 61.70 | 71.52 | 58.50 | 66.77 | 66.77 | 7.54% | 2,537,913 |
| Oct 22, 2025 | 78.00 | 81.86 | 55.00 | 62.09 | 62.09 | -28.09% | 3,916,497 |
| Oct 21, 2025 | 105.45 | 107.73 | 82.71 | 86.34 | 86.34 | -24.83% | 2,144,187 |
| Oct 20, 2025 | 127.43 | 130.85 | 107.90 | 114.86 | 114.86 | -5.23% | 1,655,597 |
| Oct 17, 2025 | 113.05 | 133.47 | 110.45 | 121.20 | 121.20 | 1.15% | 2,157,784 |
| Oct 16, 2025 | 139.53 | 140.60 | 112.20 | 119.82 | 119.82 | -11.09% | 1,813,403 |