Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
10.48
-2.26 (-17.74%)
At close: Feb 27, 2026, 4:00 PM EST
10.51
+0.03 (0.29%)
After-hours: Feb 27, 2026, 7:59 PM EST
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.39 | 11.61 | 10.20 | 10.48 | 10.48 | -17.74% | 3,854,657 |
| Feb 26, 2026 | 11.69 | 13.07 | 11.17 | 12.74 | 12.74 | 8.33% | 4,561,249 |
| Feb 25, 2026 | 11.78 | 12.23 | 11.25 | 11.76 | 11.76 | 3.80% | 2,934,086 |
| Feb 24, 2026 | 10.32 | 11.44 | 9.70 | 11.33 | 11.33 | 5.59% | 3,038,487 |
| Feb 23, 2026 | 10.22 | 10.78 | 10.01 | 10.73 | 10.73 | -2.10% | 2,163,121 |
| Feb 20, 2026 | 11.98 | 12.37 | 10.56 | 10.96 | 10.96 | -11.26% | 3,406,208 |
| Feb 19, 2026 | 11.83 | 12.64 | 11.20 | 12.35 | 12.35 | 0.49% | 2,587,391 |
| Feb 18, 2026 | 12.35 | 13.32 | 11.75 | 12.29 | 12.29 | -1.21% | 2,725,369 |
| Feb 17, 2026 | 11.23 | 13.10 | 10.71 | 12.44 | 12.44 | 6.23% | 2,858,020 |
| Feb 13, 2026 | 11.14 | 12.60 | 10.64 | 11.71 | 11.71 | 4.74% | 3,276,362 |
| Feb 12, 2026 | 12.48 | 12.48 | 11.09 | 11.18 | 11.18 | -6.83% | 3,467,459 |
| Feb 11, 2026 | 14.03 | 14.03 | 11.48 | 12.00 | 12.00 | -9.57% | 4,430,589 |
| Feb 10, 2026 | 15.16 | 16.15 | 13.13 | 13.27 | 13.27 | -14.72% | 3,397,031 |
| Feb 9, 2026 | 13.36 | 15.73 | 13.02 | 15.56 | 15.56 | 10.98% | 4,131,321 |
| Feb 6, 2026 | 11.85 | 14.39 | 11.64 | 14.02 | 14.02 | 28.27% | 5,670,752 |
| Feb 5, 2026 | 12.49 | 12.88 | 10.75 | 10.93 | 10.93 | -17.82% | 5,131,457 |
| Feb 4, 2026 | 17.46 | 17.46 | 11.37 | 13.30 | 13.30 | -25.03% | 8,268,574 |
| Feb 3, 2026 | 16.80 | 18.27 | 16.02 | 17.74 | 17.74 | 11.92% | 4,640,825 |
| Feb 2, 2026 | 18.03 | 18.08 | 15.71 | 15.85 | 15.85 | -15.38% | 4,616,025 |
| Jan 30, 2026 | 21.64 | 23.35 | 18.35 | 18.73 | 18.73 | -15.13% | 5,139,315 |
| Jan 29, 2026 | 26.40 | 26.42 | 20.62 | 22.07 | 22.07 | -17.68% | 6,027,676 |
| Jan 28, 2026 | 22.67 | 27.10 | 22.24 | 26.81 | 26.81 | 21.20% | 6,795,899 |
| Jan 27, 2026 | 20.99 | 22.86 | 20.10 | 22.12 | 22.12 | 7.17% | 3,558,347 |
| Jan 26, 2026 | 22.80 | 23.01 | 20.00 | 20.64 | 20.64 | -12.17% | 3,555,343 |
| Jan 23, 2026 | 25.43 | 25.46 | 22.71 | 23.50 | 23.50 | -7.35% | 3,971,274 |
| Jan 22, 2026 | 26.27 | 26.86 | 24.80 | 25.37 | 25.37 | 0.18% | 3,427,560 |
| Jan 21, 2026 | 28.48 | 30.50 | 22.67 | 25.32 | 25.32 | 2.06% | 9,734,260 |
| Jan 20, 2026 | 25.33 | 28.99 | 24.29 | 24.81 | 24.81 | -10.79% | 4,288,353 |
| Jan 16, 2026 | 26.26 | 28.80 | 24.65 | 27.81 | 27.81 | 6.92% | 4,308,274 |
| Jan 15, 2026 | 29.74 | 30.58 | 25.94 | 26.01 | 26.01 | -9.02% | 3,686,196 |
| Jan 14, 2026 | 27.85 | 29.31 | 25.92 | 28.59 | 28.59 | -2.62% | 3,992,312 |
| Jan 13, 2026 | 34.73 | 36.00 | 29.05 | 29.36 | 29.36 | -10.35% | 3,664,349 |
| Jan 12, 2026 | 33.39 | 35.00 | 31.48 | 32.75 | 32.75 | -5.59% | 3,415,786 |
| Jan 9, 2026 | 40.30 | 41.03 | 33.95 | 34.69 | 34.69 | 15.71% | 8,315,969 |
| Jan 8, 2026 | 29.21 | 31.58 | 27.50 | 29.98 | 29.98 | -0.10% | 3,073,292 |
| Jan 7, 2026 | 27.24 | 31.86 | 27.23 | 30.01 | 30.01 | 4.06% | 3,990,542 |
| Jan 6, 2026 | 27.32 | 29.54 | 24.96 | 28.84 | 28.84 | 13.86% | 5,855,782 |
| Jan 5, 2026 | 21.54 | 26.06 | 20.87 | 25.33 | 25.33 | 29.76% | 4,889,105 |
| Jan 2, 2026 | 17.70 | 19.58 | 16.89 | 19.52 | 19.52 | 16.40% | 3,007,420 |
| Dec 31, 2025 | 16.65 | 17.01 | 16.33 | 16.77 | 16.77 | 0.06% | 1,094,034 |
| Dec 30, 2025 | 17.99 | 18.18 | 16.72 | 16.76 | 16.76 | -6.42% | 1,777,217 |
| Dec 29, 2025 | 18.23 | 20.11 | 17.77 | 17.91 | 17.91 | -7.49% | 2,551,020 |
| Dec 26, 2025 | 21.07 | 21.17 | 18.98 | 19.36 | 19.36 | -10.76% | 2,293,921 |
| 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% | 2,362,697 |
| Dec 22, 2025 | 24.43 | 24.45 | 21.21 | 22.97 | 22.97 | 0.04% | 3,622,001 |
| Dec 19, 2025 | 20.49 | 23.92 | 20.43 | 22.96 | 22.96 | 14.23% | 3,007,080 |
| Dec 18, 2025 | 21.54 | 21.77 | 19.24 | 20.10 | 20.10 | 4.52% | 2,471,017 |
| Dec 17, 2025 | 24.12 | 24.60 | 18.69 | 19.23 | 19.23 | -18.24% | 2,733,799 |
| Dec 16, 2025 | 21.93 | 23.92 | 20.91 | 23.52 | 23.52 | 2.98% | 2,177,066 |