Defiance Daily Target 2x Long OSCR ETF (OSCX)
NASDAQ: OSCX · Real-Time Price · USD
32.90
-5.62 (-14.60%)
At close: Oct 23, 2026, 4:00 PM EDT
32.83
-0.07 (-0.20%)
After-hours: Oct 23, 2026, 7:31 PM EDT
OSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.95 | 36.96 | 32.42 | 32.90 | 32.90 | -14.59% | 21,427 |
| Oct 22, 2026 | 38.54 | 40.33 | 38.42 | 38.52 | 38.52 | -1.37% | 3,073 |
| Oct 21, 2026 | 40.00 | 40.18 | 39.05 | 39.05 | 39.05 | -1.31% | 9,428 |
| Oct 20, 2026 | 38.82 | 40.15 | 38.82 | 39.57 | 39.57 | 7.10% | 15,596 |
| Oct 19, 2026 | 36.90 | 39.06 | 36.22 | 36.95 | 36.95 | 4.07% | 2,429 |
| Oct 16, 2026 | 36.71 | 36.71 | 35.50 | 35.50 | 35.50 | -9.65% | 2,488 |
| Oct 15, 2026 | 37.64 | 39.73 | 37.64 | 39.29 | 39.29 | -4.82% | 4,812 |
| Oct 14, 2026 | 41.28 | 41.75 | 39.48 | 41.28 | 41.28 | 2.75% | 18,747 |
| Oct 13, 2026 | 41.70 | 42.69 | 39.78 | 40.18 | 40.18 | -1.44% | 5,518 |
| Oct 12, 2026 | 40.60 | 41.63 | 39.73 | 40.76 | 40.76 | 3.77% | 15,849 |
| Oct 9, 2026 | 39.99 | 40.00 | 38.53 | 39.28 | 39.28 | 2.25% | 2,944 |
| Oct 8, 2026 | 39.00 | 39.00 | 38.42 | 38.42 | 38.42 | -0.36% | 1,083 |
| Oct 7, 2026 | 38.34 | 39.00 | 38.02 | 38.55 | 38.55 | 3.98% | 12,219 |
| Oct 6, 2026 | 37.00 | 37.99 | 37.00 | 37.08 | 37.08 | -0.74% | 1,891 |
| Oct 5, 2026 | 33.52 | 37.87 | 33.52 | 37.36 | 37.36 | 9.23% | 10,980 |
| Oct 2, 2026 | 33.02 | 34.48 | 33.02 | 34.20 | 34.20 | 7.32% | 5,333 |
| Oct 1, 2026 | 34.17 | 34.17 | 31.84 | 31.86 | 31.86 | -6.87% | 7,678 |
| Sep 30, 2026 | 33.46 | 34.30 | 33.02 | 34.22 | 34.21 | 7.44% | 8,659 |
| Sep 29, 2026 | 30.78 | 31.85 | 30.78 | 31.85 | 31.85 | 0.16% | 12,511 |
| Sep 28, 2026 | 31.25 | 32.89 | 31.25 | 31.80 | 31.80 | 1.13% | 17,203 |
| Sep 25, 2026 | 31.20 | 32.45 | 30.23 | 31.44 | 31.44 | 3.97% | 19,337 |
| Sep 24, 2026 | 33.45 | 33.45 | 29.07 | 30.24 | 30.24 | -10.67% | 14,610 |
| Sep 23, 2026 | 34.07 | 34.39 | 32.37 | 33.85 | 33.85 | -0.92% | 14,794 |
| Sep 22, 2026 | 35.41 | 35.41 | 31.24 | 34.17 | 34.16 | -4.01% | 24,388 |
| Sep 21, 2026 | 35.19 | 37.30 | 34.64 | 35.59 | 35.59 | -5.27% | 14,913 |
| Sep 18, 2026 | 37.27 | 37.57 | 36.50 | 37.57 | 37.57 | 0.76% | 2,249 |
| Sep 17, 2026 | 39.09 | 39.58 | 37.29 | 37.29 | 37.29 | -1.90% | 29,287 |
| Sep 16, 2026 | 36.75 | 38.01 | 36.01 | 38.01 | 38.01 | -1.48% | 2,050 |
| Sep 15, 2026 | 41.07 | 41.30 | 38.44 | 38.58 | 38.58 | -8.46% | 2,668 |
| Sep 14, 2026 | 41.44 | 43.56 | 40.40 | 42.15 | 42.15 | 6.95% | 12,463 |
| Sep 11, 2026 | 42.34 | 42.34 | 39.39 | 39.41 | 39.41 | 0.93% | 27,025 |
| Sep 10, 2026 | 39.50 | 40.83 | 36.76 | 39.04 | 39.04 | 5.60% | 5,787 |
| Sep 9, 2026 | 37.68 | 37.68 | 34.39 | 36.97 | 36.97 | -8.24% | 9,139 |
| Sep 8, 2026 | 38.19 | 40.29 | 38.19 | 40.29 | 40.29 | 5.03% | 1,044 |
| Sep 4, 2026 | 38.67 | 38.67 | 36.94 | 38.37 | 38.36 | 0.04% | 11,271 |
| Sep 3, 2026 | 35.98 | 38.35 | 35.98 | 38.35 | 38.35 | 12.19% | 9,753 |
| Sep 2, 2026 | 33.83 | 35.21 | 33.83 | 34.18 | 34.18 | 2.97% | 32,889 |
| Sep 1, 2026 | 34.20 | 34.36 | 33.20 | 33.20 | 33.20 | -1.48% | 8,490 |
| Aug 31, 2026 | 33.26 | 33.70 | 33.07 | 33.70 | 33.70 | -3.74% | 20,382 |
| Aug 28, 2026 | 32.45 | 37.00 | 32.45 | 35.01 | 35.01 | 3.15% | 18,132 |
| Aug 27, 2026 | 36.03 | 36.39 | 33.94 | 33.94 | 33.94 | -7.09% | 36,009 |
| Aug 26, 2026 | 34.90 | 38.33 | 34.90 | 36.53 | 36.52 | 1.15% | 37,230 |
| Aug 25, 2026 | 38.10 | 38.10 | 35.08 | 36.11 | 36.11 | -4.87% | 7,701 |
| Aug 24, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.83% | 2,337 |
| Aug 21, 2026 | 35.51 | 38.28 | 35.51 | 38.28 | 38.28 | 2.49% | 2,802 |
| Aug 20, 2026 | 41.48 | 41.48 | 37.35 | 37.35 | 37.34 | -5.28% | 9,720 |
| Aug 19, 2026 | 36.22 | 39.43 | 36.05 | 39.43 | 39.43 | 5.66% | 5,463 |
| Aug 18, 2026 | 37.09 | 39.19 | 37.09 | 37.32 | 37.32 | -1.23% | 4,146 |
| Aug 17, 2026 | 40.74 | 40.74 | 37.10 | 37.78 | 37.78 | -6.91% | 3,699 |
| Aug 14, 2026 | 40.43 | 41.67 | 40.26 | 40.58 | 40.58 | 12.98% | 10,623 |