Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
36.51
-3.55 (-8.86%)
At close: Aug 7, 2025, 4:00 PM
36.66
+0.15 (0.41%)
Pre-market: Aug 8, 2025, 8:51 AM EDT
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 40.73 | 40.74 | 33.80 | 36.51 | 36.51 | -8.86% | 1,036,595 |
| 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 |
| Jul 29, 2025 | 33.58 | 36.43 | 29.61 | 30.04 | 30.04 | -11.85% | 916,685 |
| Jul 28, 2025 | 35.95 | 36.00 | 31.12 | 34.08 | 34.08 | 0.06% | 973,390 |
| Jul 25, 2025 | 30.88 | 34.41 | 30.35 | 34.06 | 34.06 | 1.55% | 910,246 |
| Jul 24, 2025 | 26.82 | 35.35 | 26.20 | 33.54 | 33.54 | 23.72% | 2,274,223 |
| Jul 23, 2025 | 24.55 | 29.44 | 24.55 | 27.11 | 27.11 | 17.31% | 2,062,994 |
| Jul 22, 2025 | 24.35 | 24.97 | 21.12 | 23.11 | 23.11 | -2.98% | 1,045,246 |
| Jul 21, 2025 | 29.84 | 30.92 | 23.80 | 23.82 | 23.82 | -18.90% | 1,648,666 |
| Jul 18, 2025 | 28.09 | 29.50 | 26.12 | 29.37 | 29.37 | 5.50% | 953,589 |
| Jul 17, 2025 | 26.81 | 28.48 | 25.88 | 27.84 | 27.84 | 8.33% | 1,242,522 |
| Jul 16, 2025 | 22.99 | 26.00 | 22.50 | 25.70 | 25.70 | 11.35% | 1,369,724 |
| Jul 15, 2025 | 24.86 | 24.86 | 21.80 | 23.08 | 23.08 | -5.33% | 1,432,238 |
| Jul 14, 2025 | 19.64 | 24.48 | 18.75 | 24.38 | 24.38 | 22.88% | 1,665,426 |
| Jul 11, 2025 | 18.67 | 20.86 | 18.33 | 19.84 | 19.84 | 1.64% | 1,041,130 |
| Jul 10, 2025 | 18.22 | 20.03 | 17.71 | 19.52 | 19.52 | 6.61% | 810,352 |
| Jul 9, 2025 | 18.60 | 19.30 | 16.80 | 18.31 | 18.31 | 0.55% | 802,261 |
| Jul 8, 2025 | 20.93 | 20.95 | 17.98 | 18.21 | 18.21 | -8.95% | 962,456 |
| Jul 7, 2025 | 18.54 | 20.16 | 17.01 | 20.00 | 20.00 | 9.29% | 667,149 |
| Jul 3, 2025 | 17.92 | 18.74 | 16.79 | 18.30 | 18.30 | 8.28% | 388,900 |
| Jul 2, 2025 | 17.31 | 17.34 | 16.09 | 16.90 | 16.90 | -1.80% | 290,991 |
| Jul 1, 2025 | 19.51 | 19.51 | 17.00 | 17.21 | 17.21 | -14.63% | 391,544 |
| Jun 30, 2025 | 20.78 | 21.11 | 18.63 | 20.16 | 20.16 | 2.23% | 453,872 |
| Jun 27, 2025 | 22.85 | 24.57 | 18.90 | 19.72 | 19.72 | -2.33% | 720,408 |
| Jun 26, 2025 | 21.01 | 21.50 | 19.88 | 20.19 | 20.19 | 1.00% | 214,309 |
| Jun 25, 2025 | 26.21 | 26.73 | 19.97 | 19.99 | 19.99 | -16.96% | 327,754 |