Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
3.060
+0.280 (10.07%)
At close: Aug 4, 2026, 4:00 PM EDT
3.071
+0.011 (0.35%)
After-hours: Aug 4, 2026, 7:59 PM EDT
OKLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.90 | 3.18 | 2.84 | 3.06 | - | 10.07% | 11,698,238 |
| Aug 3, 2026 | 2.47 | 2.88 | 2.38 | 2.78 | 2.78 | 12.55% | 13,245,695 |
| Jul 31, 2026 | 2.88 | 2.96 | 2.47 | 2.47 | 2.47 | -11.47% | 10,998,929 |
| Jul 30, 2026 | 2.41 | 2.84 | 2.40 | 2.79 | 2.79 | 22.91% | 14,065,760 |
| Jul 29, 2026 | 2.58 | 2.61 | 2.24 | 2.27 | 2.27 | -14.02% | 13,239,856 |
| Jul 28, 2026 | 2.74 | 2.77 | 2.38 | 2.64 | 2.64 | -10.20% | 10,670,394 |
| Jul 27, 2026 | 2.82 | 3.06 | 2.72 | 2.94 | 2.94 | 6.91% | 11,901,707 |
| Jul 24, 2026 | 3.28 | 3.28 | 2.73 | 2.75 | 2.75 | -16.67% | 10,520,957 |
| Jul 23, 2026 | 3.18 | 3.40 | 3.03 | 3.30 | 3.30 | -2.65% | 8,156,099 |
| Jul 22, 2026 | 3.48 | 3.84 | 3.32 | 3.39 | 3.39 | 1.80% | 14,222,463 |
| Jul 21, 2026 | 3.11 | 3.34 | 3.07 | 3.33 | 3.33 | 12.12% | 7,015,598 |
| Jul 20, 2026 | 2.94 | 3.15 | 2.86 | 2.97 | 2.97 | 1.71% | 6,262,778 |
| Jul 17, 2026 | 2.81 | 3.13 | 2.68 | 2.92 | 2.92 | -2.67% | 10,604,019 |
| Jul 16, 2026 | 3.41 | 3.42 | 2.89 | 3.00 | 3.00 | -17.58% | 14,998,243 |
| Jul 15, 2026 | 3.81 | 3.94 | 3.40 | 3.64 | 3.64 | -2.41% | 10,462,034 |
| Jul 14, 2026 | 3.86 | 3.93 | 3.62 | 3.73 | 3.73 | 1.36% | 8,346,076 |
| Jul 13, 2026 | 4.00 | 4.05 | 3.55 | 3.68 | 3.68 | -12.17% | 10,664,630 |
| Jul 10, 2026 | 4.27 | 4.50 | 3.98 | 4.19 | 4.19 | -1.87% | 9,297,874 |
| Jul 9, 2026 | 4.04 | 4.43 | 3.95 | 4.27 | 4.27 | 8.10% | 10,488,514 |
| Jul 8, 2026 | 3.96 | 4.18 | 3.71 | 3.95 | 3.95 | -2.47% | 10,027,917 |
| Jul 7, 2026 | 4.60 | 4.69 | 3.88 | 4.05 | 4.05 | -15.27% | 13,414,098 |
| Jul 6, 2026 | 4.74 | 5.01 | 4.50 | 4.78 | 4.78 | -2.45% | 8,918,047 |
| Jul 2, 2026 | 5.05 | 5.63 | 4.58 | 4.90 | 4.90 | -0.61% | 17,354,583 |
| Jul 1, 2026 | 5.14 | 5.28 | 4.75 | 4.93 | 4.93 | 0.41% | 18,202,008 |
| Jun 30, 2026 | 5.02 | 5.08 | 4.61 | 4.91 | 4.91 | -1.60% | 8,464,627 |
| Jun 29, 2026 | 4.69 | 5.14 | 4.60 | 4.99 | 4.99 | 10.89% | 10,609,227 |
| Jun 26, 2026 | 4.49 | 4.74 | 4.42 | 4.50 | 4.50 | -4.26% | 7,826,116 |
| Jun 25, 2026 | 5.57 | 5.62 | 4.58 | 4.70 | 4.70 | -11.32% | 11,782,113 |
| Jun 24, 2026 | 5.81 | 5.81 | 5.06 | 5.30 | 5.30 | -11.07% | 11,380,001 |
| Jun 23, 2026 | 5.68 | 6.83 | 5.59 | 5.96 | 5.96 | -4.03% | 11,291,805 |
| Jun 22, 2026 | 6.38 | 6.54 | 5.99 | 6.21 | 6.21 | -9.34% | 10,518,463 |
| Jun 18, 2026 | 6.63 | 7.13 | 6.28 | 6.85 | 6.85 | 7.54% | 15,033,537 |
| Jun 17, 2026 | 6.02 | 6.95 | 5.95 | 6.37 | 6.37 | 4.94% | 11,673,059 |
| Jun 16, 2026 | 6.60 | 7.08 | 6.05 | 6.07 | 6.07 | -10.60% | 9,294,141 |
| Jun 15, 2026 | 6.69 | 7.07 | 6.61 | 6.79 | 6.79 | 10.95% | 9,328,353 |
| Jun 12, 2026 | 6.21 | 6.36 | 5.78 | 6.12 | 6.12 | -1.45% | 11,215,023 |
| Jun 11, 2026 | 5.50 | 6.29 | 5.43 | 6.21 | 6.21 | 13.53% | 14,813,256 |
| Jun 10, 2026 | 5.77 | 6.27 | 5.41 | 5.47 | 5.47 | -8.68% | 10,459,379 |
| Jun 9, 2026 | 6.61 | 6.70 | 5.22 | 5.99 | 5.99 | -8.13% | 15,630,494 |
| Jun 8, 2026 | 6.84 | 6.84 | 6.32 | 6.52 | 6.52 | 2.52% | 11,118,286 |
| Jun 5, 2026 | 7.99 | 8.01 | 6.00 | 6.36 | 6.36 | -22.15% | 25,966,283 |
| Jun 4, 2026 | 8.00 | 8.48 | 7.68 | 8.17 | 8.17 | - | 13,536,444 |
| Jun 3, 2026 | 9.77 | 9.82 | 7.85 | 8.17 | 8.17 | -22.34% | 28,019,083 |
| Jun 2, 2026 | 8.85 | 10.62 | 8.50 | 10.52 | 10.52 | 19.41% | 21,726,900 |
| Jun 1, 2026 | 8.42 | 9.78 | 8.20 | 8.81 | 8.81 | - | 15,664,794 |
| May 29, 2026 | 9.13 | 9.65 | 8.11 | 8.81 | 8.81 | -3.50% | 17,482,823 |
| May 28, 2026 | 8.71 | 9.93 | 8.50 | 9.13 | 9.13 | 0.66% | 11,806,362 |
| May 27, 2026 | 9.47 | 9.51 | 8.43 | 9.07 | 9.07 | -2.68% | 13,618,558 |
| May 26, 2026 | 10.16 | 10.53 | 9.17 | 9.32 | 9.32 | 8.62% | 24,961,791 |
| May 22, 2026 | 8.84 | 9.60 | 8.40 | 8.58 | 8.58 | 2.14% | 15,578,292 |