Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
2.440
-0.290 (-10.62%)
At close: Aug 24, 2026, 4:00 PM EDT
2.460
+0.020 (0.82%)
After-hours: Aug 24, 2026, 7:59 PM EDT
OKLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.59 | 2.62 | 2.38 | 2.44 | 2.44 | -10.62% | 7,223,828 |
| Aug 21, 2026 | 2.76 | 2.93 | 2.64 | 2.73 | 2.73 | 1.87% | 8,060,102 |
| Aug 20, 2026 | 2.79 | 2.84 | 2.56 | 2.68 | 2.68 | -5.96% | 7,934,686 |
| Aug 19, 2026 | 2.64 | 2.86 | 2.52 | 2.85 | 2.85 | 7.95% | 8,407,930 |
| Aug 18, 2026 | 2.75 | 2.87 | 2.62 | 2.64 | 2.64 | -12.00% | 12,143,078 |
| Aug 17, 2026 | 3.06 | 3.10 | 2.94 | 3.00 | 3.00 | -2.28% | 8,912,609 |
| Aug 14, 2026 | 3.38 | 3.49 | 3.06 | 3.07 | 3.07 | -9.17% | 13,521,910 |
| Aug 13, 2026 | 3.18 | 3.55 | 3.10 | 3.38 | 3.38 | 6.29% | 15,348,689 |
| Aug 12, 2026 | 3.57 | 3.64 | 3.13 | 3.18 | 3.18 | -8.36% | 12,507,796 |
| Aug 11, 2026 | 3.20 | 3.53 | 3.10 | 3.47 | 3.47 | 10.86% | 13,245,755 |
| Aug 10, 2026 | 3.59 | 3.59 | 3.08 | 3.13 | 3.13 | -16.09% | 18,220,761 |
| Aug 7, 2026 | 3.17 | 3.87 | 3.10 | 3.73 | 3.73 | 29.51% | 31,276,351 |
| Aug 6, 2026 | 3.05 | 3.14 | 2.80 | 2.88 | 2.88 | -4.00% | 16,921,705 |
| Aug 5, 2026 | 3.02 | 3.17 | 2.92 | 3.00 | 3.00 | -1.96% | 7,477,404 |
| Aug 4, 2026 | 2.90 | 3.18 | 2.84 | 3.06 | 3.06 | 10.07% | 12,423,543 |
| Aug 3, 2026 | 2.47 | 2.88 | 2.38 | 2.78 | 2.78 | 12.55% | 13,268,757 |
| Jul 31, 2026 | 2.88 | 2.96 | 2.47 | 2.47 | 2.47 | -11.47% | 11,263,941 |
| Jul 30, 2026 | 2.41 | 2.84 | 2.40 | 2.79 | 2.79 | 22.91% | 14,458,280 |
| Jul 29, 2026 | 2.58 | 2.61 | 2.24 | 2.27 | 2.27 | -14.02% | 13,719,270 |
| Jul 28, 2026 | 2.74 | 2.77 | 2.38 | 2.64 | 2.64 | -10.20% | 11,055,154 |
| Jul 27, 2026 | 2.82 | 3.06 | 2.72 | 2.94 | 2.94 | 6.91% | 12,076,661 |
| Jul 24, 2026 | 3.28 | 3.28 | 2.73 | 2.75 | 2.75 | -16.67% | 10,780,325 |
| Jul 23, 2026 | 3.18 | 3.40 | 3.03 | 3.30 | 3.30 | -2.65% | 8,836,477 |
| Jul 22, 2026 | 3.48 | 3.84 | 3.32 | 3.39 | 3.39 | 1.80% | 14,547,717 |
| Jul 21, 2026 | 3.11 | 3.34 | 3.07 | 3.33 | 3.33 | 12.12% | 10,328,569 |
| 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% | 10,737,349 |
| Jul 16, 2026 | 3.41 | 3.42 | 2.89 | 3.00 | 3.00 | -17.58% | 15,245,393 |
| 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% | 8,525,556 |
| Jul 13, 2026 | 4.00 | 4.05 | 3.55 | 3.68 | 3.68 | -12.17% | 10,802,086 |
| Jul 10, 2026 | 4.27 | 4.50 | 3.98 | 4.19 | 4.19 | -1.87% | 9,419,637 |
| Jul 9, 2026 | 4.04 | 4.43 | 3.95 | 4.27 | 4.27 | 8.10% | 10,732,855 |
| Jul 8, 2026 | 3.96 | 4.18 | 3.71 | 3.95 | 3.95 | -2.47% | 10,128,233 |
| 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% | 8,975,159 |
| 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% | 18,387,042 |
| Jun 30, 2026 | 5.02 | 5.08 | 4.61 | 4.91 | 4.91 | -1.60% | 8,613,437 |
| Jun 29, 2026 | 4.69 | 5.14 | 4.60 | 4.99 | 4.99 | 10.89% | 10,791,495 |
| Jun 26, 2026 | 4.49 | 4.74 | 4.42 | 4.50 | 4.50 | -4.26% | 7,955,186 |
| Jun 25, 2026 | 5.57 | 5.62 | 4.58 | 4.70 | 4.70 | -11.32% | 11,999,747 |
| Jun 24, 2026 | 5.81 | 5.81 | 5.06 | 5.30 | 5.30 | -11.07% | 11,585,546 |
| Jun 23, 2026 | 5.68 | 6.83 | 5.59 | 5.96 | 5.96 | -4.03% | 11,332,007 |
| Jun 22, 2026 | 6.38 | 6.54 | 5.99 | 6.21 | 6.21 | -9.34% | 10,658,645 |
| 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 |