Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
86.29
-0.44 (-0.51%)
Oct 30, 2025, 12:56 PM EDT - Market open
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 79.99 | 88.77 | 75.00 | 84.87 | - | -2.14% | 1,588,232 |
| 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 |
| Oct 15, 2025 | 157.42 | 169.96 | 122.96 | 134.77 | 134.77 | -2.83% | 2,809,601 |
| Oct 14, 2025 | 128.33 | 152.86 | 117.00 | 138.69 | 138.69 | 3.58% | 1,795,693 |
| Oct 13, 2025 | 115.84 | 140.59 | 114.21 | 133.90 | 133.90 | 32.06% | 2,051,758 |
| Oct 10, 2025 | 89.64 | 119.23 | 88.02 | 101.39 | 101.39 | 13.28% | 3,946,830 |
| Oct 9, 2025 | 91.63 | 94.00 | 80.90 | 89.50 | 89.50 | 4.63% | 1,832,212 |
| Oct 8, 2025 | 86.53 | 89.98 | 80.34 | 85.54 | 85.54 | 0.83% | 1,465,252 |
| Oct 7, 2025 | 95.47 | 95.47 | 80.00 | 84.84 | 84.84 | -6.04% | 2,099,756 |
| Oct 6, 2025 | 81.52 | 100.83 | 81.52 | 90.29 | 90.29 | 17.35% | 3,017,806 |
| Oct 3, 2025 | 78.00 | 81.56 | 71.60 | 76.94 | 76.94 | -2.57% | 2,391,790 |
| Oct 2, 2025 | 67.82 | 80.00 | 64.97 | 78.97 | 78.97 | 22.09% | 3,323,074 |
| Oct 1, 2025 | 61.47 | 65.57 | 57.57 | 64.68 | 64.68 | 7.35% | 2,230,644 |
| Sep 30, 2025 | 64.51 | 66.05 | 58.00 | 60.25 | 60.25 | -8.42% | 3,353,061 |
| Sep 29, 2025 | 67.43 | 71.10 | 63.28 | 65.79 | 65.79 | 11.02% | 3,002,912 |
| Sep 26, 2025 | 67.69 | 70.19 | 57.16 | 59.26 | 59.26 | -14.86% | 2,468,842 |
| Sep 25, 2025 | 58.92 | 73.88 | 58.00 | 69.60 | 69.60 | -18.13% | 4,161,327 |
| Sep 24, 2025 | 101.46 | 104.04 | 84.00 | 85.01 | 85.01 | -16.45% | 1,452,715 |
| Sep 23, 2025 | 93.54 | 103.00 | 87.40 | 101.75 | 101.75 | 3.56% | 1,587,898 |
| Sep 22, 2025 | 85.08 | 101.80 | 76.00 | 98.25 | 98.25 | 7.26% | 1,968,151 |
| Sep 19, 2025 | 62.19 | 92.89 | 60.71 | 91.60 | 91.60 | 57.77% | 3,638,975 |
| Sep 18, 2025 | 51.54 | 64.10 | 49.23 | 58.06 | 58.06 | 20.06% | 2,118,846 |
| Sep 17, 2025 | 48.15 | 49.82 | 43.00 | 48.36 | 48.36 | -1.27% | 923,041 |
| Sep 16, 2025 | 47.79 | 48.98 | 43.34 | 48.98 | 48.98 | 0.55% | 997,051 |
| Sep 15, 2025 | 38.80 | 48.88 | 37.63 | 48.71 | 48.71 | 31.47% | 2,329,441 |
| Sep 12, 2025 | 34.15 | 37.41 | 33.64 | 37.05 | 37.05 | 6.86% | 1,120,152 |
| Sep 11, 2025 | 30.10 | 35.51 | 29.41 | 34.67 | 34.67 | 16.15% | 2,069,720 |
| Sep 10, 2025 | 31.25 | 32.20 | 29.42 | 29.85 | 29.85 | -0.53% | 1,438,594 |
| Sep 9, 2025 | 27.59 | 30.35 | 26.58 | 30.01 | 30.01 | 9.29% | 1,598,098 |
| Sep 8, 2025 | 27.20 | 28.40 | 26.67 | 27.46 | 27.46 | 2.73% | 980,242 |
| Sep 5, 2025 | 28.05 | 28.37 | 24.08 | 26.73 | 26.73 | 0.04% | 1,545,332 |
| Sep 4, 2025 | 28.03 | 29.64 | 26.20 | 26.72 | 26.72 | -7.19% | 1,000,502 |
| Sep 3, 2025 | 30.85 | 32.29 | 28.33 | 28.79 | 28.79 | -3.71% | 1,232,526 |
| Sep 2, 2025 | 27.05 | 29.90 | 26.05 | 29.90 | 29.90 | -0.07% | 1,054,058 |
| Aug 29, 2025 | 33.85 | 34.09 | 29.31 | 29.92 | 29.92 | -10.95% | 1,389,323 |
| Aug 28, 2025 | 30.75 | 35.20 | 30.60 | 33.60 | 33.60 | 12.41% | 1,836,340 |
| Aug 27, 2025 | 31.16 | 32.21 | 29.60 | 29.89 | 29.89 | -3.14% | 1,154,704 |
| Aug 26, 2025 | 30.42 | 34.30 | 29.51 | 30.86 | 30.86 | 8.97% | 2,588,545 |
| Aug 25, 2025 | 28.37 | 28.90 | 25.75 | 28.32 | 28.32 | 1.87% | 855,276 |
| Aug 22, 2025 | 25.48 | 29.24 | 23.45 | 27.80 | 27.80 | 9.49% | 1,784,176 |
| Aug 21, 2025 | 25.86 | 27.07 | 24.68 | 25.39 | 25.39 | 1.56% | 1,786,905 |