Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
9.50
-2.14 (-18.38%)
At close: Sep 11, 2026, 4:00 PM EDT
8.71
-0.79 (-8.37%)
Pre-market: Sep 14, 2026, 5:29 AM EDT
OKLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.92 | 11.15 | 9.48 | 9.50 | 9.50 | -18.38% | 5,770,732 |
| Sep 10, 2026 | 12.58 | 12.80 | 11.56 | 11.64 | 11.64 | -12.48% | 1,774,568 |
| Sep 9, 2026 | 13.50 | 14.40 | 13.25 | 13.30 | 13.30 | -3.62% | 1,623,726 |
| Sep 8, 2026 | 12.95 | 14.70 | 12.90 | 13.80 | 13.80 | 9.96% | 3,611,612 |
| Sep 4, 2026 | 11.70 | 12.60 | 11.55 | 12.55 | 12.55 | 6.81% | 1,991,512 |
| Sep 3, 2026 | 11.70 | 12.40 | 11.55 | 11.75 | 11.75 | 1.29% | 1,257,686 |
| Sep 2, 2026 | 10.85 | 11.70 | 10.60 | 11.60 | 11.60 | 4.98% | 1,606,304 |
| Sep 1, 2026 | 11.50 | 11.50 | 10.80 | 11.05 | 11.05 | -9.80% | 2,056,818 |
| Aug 31, 2026 | 11.85 | 12.50 | 11.78 | 12.25 | 12.25 | 2.08% | 1,030,710 |
| Aug 28, 2026 | 13.30 | 13.60 | 11.75 | 12.00 | 12.00 | -11.76% | 2,739,948 |
| Aug 27, 2026 | 13.30 | 14.43 | 12.80 | 13.60 | 13.60 | 4.21% | 2,866,214 |
| Aug 26, 2026 | 15.05 | 16.10 | 12.75 | 13.05 | 13.05 | -12.12% | 4,543,142 |
| Aug 25, 2026 | 12.70 | 15.18 | 12.25 | 14.85 | 14.85 | 21.72% | 2,582,821 |
| Aug 24, 2026 | 12.95 | 13.08 | 11.90 | 12.20 | 12.20 | -10.62% | 1,472,914 |
| Aug 21, 2026 | 13.80 | 14.65 | 13.20 | 13.65 | 13.65 | 1.87% | 1,634,098 |
| Aug 20, 2026 | 13.95 | 14.20 | 12.80 | 13.40 | 13.40 | -5.96% | 1,629,969 |
| Aug 19, 2026 | 13.18 | 14.30 | 12.60 | 14.25 | 14.25 | 7.95% | 1,714,050 |
| Aug 18, 2026 | 13.75 | 14.35 | 13.10 | 13.20 | 13.20 | -12.00% | 2,457,246 |
| Aug 17, 2026 | 15.30 | 15.50 | 14.70 | 15.00 | 15.00 | -2.28% | 1,800,348 |
| Aug 14, 2026 | 16.90 | 17.45 | 15.30 | 15.35 | 15.35 | -9.17% | 2,716,545 |
| Aug 13, 2026 | 15.90 | 17.75 | 15.48 | 16.90 | 16.90 | 6.29% | 3,096,113 |
| Aug 12, 2026 | 17.85 | 18.20 | 15.65 | 15.90 | 15.90 | -8.36% | 2,527,169 |
| Aug 11, 2026 | 16.00 | 17.65 | 15.50 | 17.35 | 17.35 | 10.86% | 2,673,201 |
| Aug 10, 2026 | 17.95 | 17.95 | 15.40 | 15.65 | 15.65 | -16.09% | 3,679,068 |
| Aug 7, 2026 | 15.83 | 19.36 | 15.50 | 18.65 | 18.65 | 29.51% | 6,255,270 |
| Aug 6, 2026 | 15.25 | 15.70 | 14.00 | 14.40 | 14.40 | -4.00% | 3,384,341 |
| Aug 5, 2026 | 15.10 | 15.85 | 14.60 | 15.00 | 15.00 | -1.96% | 1,495,480 |
| Aug 4, 2026 | 14.50 | 15.89 | 14.18 | 15.30 | 15.30 | 10.07% | 2,484,708 |
| Aug 3, 2026 | 12.35 | 14.38 | 11.88 | 13.90 | 13.90 | 12.55% | 2,653,751 |
| Jul 31, 2026 | 14.40 | 14.80 | 12.35 | 12.35 | 12.35 | -11.47% | 2,252,788 |
| Jul 30, 2026 | 12.05 | 14.20 | 12.00 | 13.95 | 13.95 | 22.91% | 2,891,656 |
| Jul 29, 2026 | 12.90 | 13.05 | 11.18 | 11.35 | 11.35 | -14.02% | 2,743,854 |
| Jul 28, 2026 | 13.70 | 13.84 | 11.90 | 13.20 | 13.20 | -10.20% | 2,211,030 |
| Jul 27, 2026 | 14.10 | 15.30 | 13.60 | 14.70 | 14.70 | 6.91% | 2,415,332 |
| Jul 24, 2026 | 16.40 | 16.40 | 13.65 | 13.75 | 13.75 | -16.67% | 2,156,065 |
| Jul 23, 2026 | 15.90 | 17.00 | 15.15 | 16.50 | 16.50 | -2.65% | 1,767,295 |
| Jul 22, 2026 | 17.40 | 19.20 | 16.60 | 16.95 | 16.95 | 1.80% | 2,909,543 |
| Jul 21, 2026 | 15.55 | 16.70 | 15.35 | 16.65 | 16.65 | 12.12% | 2,065,713 |
| Jul 20, 2026 | 14.70 | 15.73 | 14.30 | 14.85 | 14.85 | 1.71% | 1,252,555 |
| Jul 17, 2026 | 14.05 | 15.65 | 13.40 | 14.60 | 14.60 | -2.67% | 2,147,469 |
| Jul 16, 2026 | 17.05 | 17.09 | 14.45 | 15.00 | 15.00 | -17.58% | 3,049,078 |
| Jul 15, 2026 | 19.03 | 19.70 | 16.98 | 18.20 | 18.20 | -2.41% | 2,092,406 |
| Jul 14, 2026 | 19.30 | 19.62 | 18.08 | 18.65 | 18.65 | 1.36% | 1,705,111 |
| Jul 13, 2026 | 20.00 | 20.23 | 17.75 | 18.40 | 18.40 | -12.17% | 2,160,417 |
| Jul 10, 2026 | 21.35 | 22.50 | 19.90 | 20.95 | 20.95 | -1.87% | 1,883,927 |
| Jul 9, 2026 | 20.20 | 22.15 | 19.75 | 21.35 | 21.35 | 8.10% | 2,146,571 |
| Jul 8, 2026 | 19.80 | 20.88 | 18.55 | 19.75 | 19.75 | -2.47% | 2,025,646 |
| Jul 7, 2026 | 23.00 | 23.43 | 19.40 | 20.25 | 20.25 | -15.27% | 2,682,819 |
| Jul 6, 2026 | 23.70 | 25.05 | 22.50 | 23.90 | 23.90 | -2.45% | 1,795,031 |
| Jul 2, 2026 | 25.25 | 28.15 | 22.90 | 24.50 | 24.50 | -0.61% | 3,470,916 |