Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
4.560
-0.240 (-5.00%)
At close: Oct 23, 2026, 4:00 PM EDT
4.570
+0.010 (0.22%)
After-hours: Oct 23, 2026, 7:59 PM EDT
OKLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.66 | 4.72 | 4.48 | 4.56 | 4.56 | -5.00% | 1,715,096 |
| Oct 22, 2026 | 4.64 | 4.91 | 4.58 | 4.80 | 4.80 | -5.70% | 2,149,971 |
| Oct 21, 2026 | 5.28 | 5.39 | 5.01 | 5.09 | 5.09 | 1.60% | 1,993,767 |
| Oct 20, 2026 | 4.64 | 5.27 | 4.62 | 5.01 | 5.01 | 1.83% | 2,433,145 |
| Oct 19, 2026 | 5.50 | 5.53 | 4.77 | 4.92 | 4.92 | -5.38% | 2,423,609 |
| Oct 16, 2026 | 5.78 | 6.11 | 5.05 | 5.20 | 5.20 | -13.91% | 2,405,061 |
| Oct 15, 2026 | 5.22 | 6.08 | 5.06 | 6.04 | 6.04 | 6.71% | 2,424,421 |
| Oct 14, 2026 | 6.42 | 6.52 | 5.59 | 5.66 | 5.66 | -17.25% | 3,864,356 |
| Oct 13, 2026 | 6.70 | 6.95 | 6.52 | 6.84 | 6.84 | -3.12% | 2,051,369 |
| Oct 12, 2026 | 7.86 | 7.89 | 7.05 | 7.06 | 7.06 | -14.01% | 3,112,324 |
| Oct 9, 2026 | 8.42 | 8.42 | 7.95 | 8.21 | 8.21 | 0.37% | 2,130,526 |
| Oct 8, 2026 | 8.96 | 9.06 | 7.77 | 8.18 | 8.18 | -12.33% | 5,193,129 |
| Oct 7, 2026 | 9.63 | 9.63 | 8.90 | 9.33 | 9.33 | -9.24% | 3,202,621 |
| Oct 6, 2026 | 9.66 | 10.64 | 9.52 | 10.28 | 10.28 | 14.35% | 5,569,735 |
| Oct 5, 2026 | 9.13 | 9.35 | 8.84 | 8.99 | 8.99 | 0.45% | 2,087,194 |
| Oct 2, 2026 | 9.66 | 9.72 | 8.84 | 8.95 | 8.95 | -1.76% | 3,225,376 |
| Oct 1, 2026 | 9.47 | 9.80 | 9.05 | 9.11 | 9.11 | -4.71% | 2,899,735 |
| Sep 30, 2026 | 9.80 | 10.35 | 9.43 | 9.56 | 9.56 | -0.83% | 2,082,248 |
| Sep 29, 2026 | 10.05 | 10.18 | 9.47 | 9.64 | 9.64 | - | 1,680,755 |
| Sep 28, 2026 | 9.79 | 10.15 | 9.53 | 9.64 | 9.64 | -4.93% | 1,667,370 |
| Sep 25, 2026 | 10.51 | 10.71 | 9.87 | 10.14 | 10.14 | -1.46% | 1,689,260 |
| Sep 24, 2026 | 10.40 | 10.47 | 9.90 | 10.29 | 10.29 | -2.74% | 2,041,543 |
| Sep 23, 2026 | 11.46 | 11.47 | 10.56 | 10.58 | 10.58 | -8.18% | 2,997,158 |
| Sep 22, 2026 | 11.31 | 12.02 | 10.91 | 11.52 | 11.52 | 1.16% | 2,310,879 |
| Sep 21, 2026 | 10.86 | 11.75 | 10.81 | 11.39 | 11.39 | 11.45% | 1,966,102 |
| Sep 18, 2026 | 11.33 | 11.48 | 9.96 | 10.22 | 10.22 | -8.34% | 2,153,619 |
| Sep 17, 2026 | 9.72 | 11.67 | 9.65 | 11.15 | 11.15 | 22.26% | 4,799,296 |
| Sep 16, 2026 | 9.65 | 9.70 | 8.67 | 9.12 | 9.12 | -2.46% | 2,431,511 |
| Sep 15, 2026 | 9.20 | 9.59 | 8.95 | 9.35 | 9.35 | -0.95% | 1,250,256 |
| Sep 14, 2026 | 8.75 | 9.85 | 8.57 | 9.44 | 9.44 | -0.63% | 3,111,329 |
| Sep 11, 2026 | 10.92 | 11.15 | 9.48 | 9.50 | 9.50 | -18.38% | 5,885,518 |
| Sep 10, 2026 | 12.58 | 12.80 | 11.56 | 11.64 | 11.64 | -12.48% | 1,815,013 |
| Sep 9, 2026 | 13.50 | 14.40 | 13.25 | 13.30 | 13.30 | -3.62% | 1,656,519 |
| 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 |