Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
85.54
+0.70 (0.83%)
At close: Oct 8, 2025, 4:00 PM EDT
86.05
+0.51 (0.60%)
After-hours: Oct 8, 2025, 7:59 PM EDT
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 86.53 | 89.98 | 80.34 | 85.54 | 85.54 | 0.83% | 1,430,309 |
| 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 |
| Aug 20, 2025 | 23.26 | 25.37 | 20.80 | 25.00 | 25.00 | 3.78% | 1,394,593 |
| Aug 19, 2025 | 27.49 | 27.60 | 23.79 | 24.09 | 24.09 | -10.38% | 1,175,205 |
| Aug 18, 2025 | 28.27 | 28.75 | 26.10 | 26.88 | 26.88 | -6.01% | 775,073 |
| Aug 15, 2025 | 31.13 | 31.34 | 26.64 | 28.60 | 28.60 | -7.20% | 1,101,653 |
| Aug 14, 2025 | 33.88 | 34.86 | 29.14 | 30.82 | 30.82 | -9.22% | 1,419,387 |
| Aug 13, 2025 | 37.45 | 39.69 | 32.59 | 33.95 | 33.95 | -3.03% | 1,686,146 |
| Aug 12, 2025 | 28.27 | 35.40 | 28.00 | 35.01 | 35.01 | 17.80% | 2,420,093 |
| Aug 11, 2025 | 32.01 | 32.51 | 29.16 | 29.72 | 29.72 | -9.20% | 1,173,490 |
| Aug 8, 2025 | 36.54 | 37.48 | 31.75 | 32.73 | 32.73 | -10.35% | 1,343,492 |
| Aug 7, 2025 | 40.73 | 40.74 | 33.80 | 36.51 | 36.51 | -8.86% | 1,057,425 |
| Aug 6, 2025 | 40.04 | 42.11 | 38.19 | 40.06 | 40.06 | -2.46% | 895,613 |
| Aug 5, 2025 | 34.92 | 41.98 | 34.46 | 41.07 | 41.07 | 20.44% | 1,777,107 |
| Aug 4, 2025 | 31.65 | 35.75 | 30.18 | 34.10 | 34.10 | 13.50% | 1,141,979 |
| Aug 1, 2025 | 30.98 | 32.76 | 26.76 | 30.05 | 30.05 | -13.69% | 1,661,178 |
| Jul 31, 2025 | 35.35 | 38.14 | 33.72 | 34.81 | 34.81 | 2.50% | 987,177 |
| Jul 30, 2025 | 30.40 | 36.04 | 30.32 | 33.96 | 33.96 | 13.05% | 1,278,054 |