Defiance Daily Target 2X Short OKLO ETF (OKLS)
NYSEARCA: OKLS · Real-Time Price · USD
24.32
+3.66 (17.72%)
At close: Apr 28, 2026, 4:00 PM EDT
24.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
OKLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.97 | 24.44 | 22.38 | 24.32 | - | 17.72% | 840,009 |
| Apr 27, 2026 | 23.93 | 24.43 | 20.60 | 20.66 | 20.66 | -14.02% | 1,048,832 |
| Apr 24, 2026 | 18.55 | 24.15 | 18.32 | 24.03 | 24.03 | 14.10% | 1,294,319 |
| Apr 23, 2026 | 20.22 | 22.98 | 18.48 | 21.06 | 21.06 | -11.48% | 3,013,122 |
| Apr 22, 2026 | 31.64 | 32.39 | 23.74 | 23.79 | 23.79 | -31.34% | 1,051,685 |
| Apr 21, 2026 | 29.61 | 35.50 | 29.61 | 34.65 | 34.65 | 16.31% | 258,679 |
| Apr 20, 2026 | 33.01 | 34.11 | 29.79 | 29.79 | 29.79 | -4.18% | 331,389 |
| Apr 17, 2026 | 31.68 | 33.33 | 23.35 | 31.09 | 31.09 | -8.56% | 1,134,969 |
| Apr 16, 2026 | 31.08 | 37.70 | 29.48 | 34.00 | 34.00 | -2.88% | 497,790 |
| Apr 15, 2026 | 36.11 | 37.93 | 30.43 | 35.01 | 35.01 | -16.12% | 614,676 |
| Apr 14, 2026 | 40.40 | 45.55 | 36.29 | 41.74 | 41.74 | -17.40% | 384,738 |
| Apr 13, 2026 | 62.00 | 64.33 | 50.00 | 50.53 | 50.53 | -14.33% | 113,818 |
| Apr 10, 2026 | 63.14 | 64.56 | 54.40 | 58.98 | 58.98 | -10.83% | 176,796 |
| Apr 9, 2026 | 62.00 | 67.43 | 60.44 | 66.14 | 66.14 | 9.54% | 125,082 |
| Apr 8, 2026 | 59.12 | 67.00 | 57.64 | 60.38 | 60.38 | -15.69% | 171,936 |
| Apr 7, 2026 | 68.88 | 75.90 | 68.00 | 71.62 | 71.62 | 8.83% | 86,902 |
| Apr 6, 2026 | 67.75 | 67.75 | 63.45 | 65.81 | 65.81 | -2.04% | 40,287 |
| Apr 2, 2026 | 73.57 | 75.36 | 65.22 | 67.18 | 67.18 | -1.61% | 87,185 |
| Apr 1, 2026 | 60.00 | 68.50 | 58.51 | 68.28 | 68.28 | 6.69% | 95,654 |
| Mar 31, 2026 | 75.98 | 77.35 | 63.10 | 64.00 | 64.00 | -17.92% | 161,411 |
| Mar 30, 2026 | 64.44 | 79.59 | 61.67 | 77.97 | 77.97 | 17.78% | 84,549 |
| Mar 27, 2026 | 63.66 | 66.20 | 59.88 | 66.20 | 66.20 | 7.21% | 146,321 |
| Mar 26, 2026 | 58.76 | 63.47 | 56.43 | 61.75 | 61.75 | 10.88% | 51,434 |
| Mar 25, 2026 | 53.15 | 56.88 | 50.77 | 55.69 | 55.69 | -1.92% | 69,593 |
| Mar 24, 2026 | 56.41 | 59.17 | 53.66 | 56.78 | 56.78 | 5.42% | 56,312 |
| Mar 23, 2026 | 56.40 | 56.99 | 52.02 | 53.86 | 53.86 | -7.93% | 98,220 |
| Mar 20, 2026 | 57.21 | 61.17 | 51.84 | 58.50 | 58.50 | 2.31% | 166,365 |
| Mar 19, 2026 | 55.53 | 59.55 | 53.82 | 57.18 | 57.18 | 6.24% | 196,584 |
| Mar 18, 2026 | 47.73 | 53.82 | 45.90 | 53.82 | 53.82 | 12.62% | 264,662 |
| Mar 17, 2026 | 40.50 | 49.80 | 39.09 | 47.79 | 47.79 | -3.04% | 408,124 |
| Mar 16, 2026 | 48.78 | 52.20 | 48.00 | 49.29 | 49.29 | -4.03% | 81,430 |
| Mar 13, 2026 | 46.74 | 52.26 | 45.99 | 51.36 | 51.36 | 3.19% | 74,711 |
| Mar 12, 2026 | 46.95 | 49.79 | 44.46 | 49.77 | 49.77 | 10.60% | 166,755 |
| Mar 11, 2026 | 46.59 | 47.67 | 43.11 | 45.00 | 45.00 | -3.78% | 199,483 |
| Mar 10, 2026 | 46.89 | 47.88 | 44.28 | 46.77 | 46.77 | 0.32% | 105,136 |
| Mar 9, 2026 | 54.51 | 55.79 | 46.32 | 46.62 | 46.62 | -12.20% | 230,596 |
| Mar 6, 2026 | 49.92 | 53.43 | 46.32 | 53.10 | 53.10 | 11.74% | 210,337 |
| Mar 5, 2026 | 44.55 | 51.30 | 44.43 | 47.52 | 47.52 | 10.54% | 310,214 |
| Mar 4, 2026 | 45.51 | 46.29 | 42.09 | 42.99 | 42.99 | -7.01% | 177,748 |
| Mar 3, 2026 | 48.15 | 50.79 | 44.67 | 46.23 | 46.23 | 3.42% | 209,974 |
| Mar 2, 2026 | 50.91 | 51.81 | 44.19 | 44.70 | 44.70 | -5.46% | 210,850 |
| Feb 27, 2026 | 44.31 | 48.12 | 43.56 | 47.28 | 47.28 | 18.23% | 203,331 |
| Feb 26, 2026 | 43.98 | 45.81 | 38.91 | 39.99 | 39.99 | -8.89% | 218,309 |
| Feb 25, 2026 | 43.68 | 45.93 | 42.00 | 43.89 | 43.89 | -3.43% | 217,150 |
| Feb 24, 2026 | 50.58 | 53.22 | 45.42 | 45.45 | 45.45 | -6.65% | 180,143 |
| Feb 23, 2026 | 50.58 | 51.84 | 48.30 | 48.69 | 48.69 | 1.88% | 212,260 |
| Feb 20, 2026 | 44.10 | 48.90 | 42.60 | 47.79 | 47.79 | 11.09% | 213,772 |
| Feb 19, 2026 | 44.82 | 47.19 | 41.94 | 43.02 | 43.02 | -0.28% | 248,896 |
| Feb 18, 2026 | 42.75 | 45.27 | 39.78 | 43.14 | 43.14 | -0.07% | 130,666 |
| Feb 17, 2026 | 48.06 | 49.69 | 40.38 | 43.17 | 43.17 | -4.19% | 253,853 |