Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
8.95
-0.16 (-1.76%)
At close: Oct 2, 2026, 4:00 PM EDT
9.00
+0.05 (0.56%)
After-hours: Oct 2, 2026, 7:58 PM EDT
OKLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.66 | 9.72 | 8.84 | 8.95 | 8.95 | -1.76% | 3,129,408 |
| Oct 1, 2026 | 9.47 | 9.80 | 9.05 | 9.11 | 9.11 | -4.71% | 2,877,818 |
| 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 |
| 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 |