Defiance Daily Target 2x Long OSCR ETF (OSCX)
NASDAQ: OSCX · Real-Time Price · USD
47.01
+4.22 (9.85%)
At close: Apr 28, 2026, 4:00 PM EDT
45.85
-1.16 (-2.46%)
After-hours: Apr 28, 2026, 6:11 PM EDT
OSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.53 | 47.30 | 42.53 | 47.30 | - | 10.54% | 11,263 |
| Apr 27, 2026 | 41.80 | 44.40 | 41.80 | 42.79 | 42.79 | 4.10% | 19,611 |
| Apr 24, 2026 | 39.90 | 41.10 | 39.87 | 41.10 | 41.10 | 4.41% | 2,697 |
| Apr 23, 2026 | 39.13 | 39.37 | 38.89 | 39.37 | 39.37 | 0.21% | 2,779 |
| Apr 22, 2026 | 38.88 | 39.51 | 38.30 | 39.29 | 39.29 | 2.48% | 6,661 |
| Apr 21, 2026 | 41.86 | 42.15 | 38.32 | 38.34 | 38.34 | -2.90% | 9,980 |
| Apr 20, 2026 | 39.33 | 39.65 | 38.35 | 39.48 | 39.48 | 8.31% | 6,235 |
| Apr 17, 2026 | 38.02 | 38.02 | 36.11 | 36.45 | 36.45 | 1.47% | 5,105 |
| Apr 16, 2026 | 36.00 | 36.00 | 35.28 | 35.92 | 35.92 | 0.58% | 4,672 |
| Apr 15, 2026 | 33.14 | 36.02 | 33.14 | 35.71 | 35.71 | 3.80% | 5,639 |
| Apr 14, 2026 | 36.83 | 36.83 | 34.31 | 34.40 | 34.40 | -2.75% | 8,035 |
| Apr 13, 2026 | 29.72 | 35.45 | 29.54 | 35.38 | 35.37 | 14.55% | 12,346 |
| Apr 10, 2026 | 31.75 | 31.86 | 30.69 | 30.88 | 30.88 | -1.15% | 4,774 |
| Apr 9, 2026 | 31.95 | 31.95 | 30.18 | 31.24 | 31.24 | -1.76% | 7,029 |
| Apr 8, 2026 | 31.00 | 33.13 | 30.03 | 31.80 | 31.80 | 25.63% | 28,475 |
| Apr 7, 2026 | 25.35 | 26.32 | 24.81 | 25.31 | 25.31 | 3.08% | 36,596 |
| Apr 6, 2026 | 21.88 | 24.56 | 21.88 | 24.56 | 24.56 | 14.15% | 27,642 |
| Apr 2, 2026 | 19.59 | 21.56 | 19.59 | 21.51 | 21.51 | 2.77% | 7,952 |
| Apr 1, 2026 | 20.51 | 20.95 | 20.33 | 20.93 | 20.93 | 4.08% | 13,585 |
| Mar 31, 2026 | 18.55 | 20.42 | 18.51 | 20.11 | 20.11 | 12.08% | 11,359 |
| Mar 30, 2026 | 18.90 | 18.90 | 17.63 | 17.94 | 17.94 | -6.21% | 10,769 |
| Mar 27, 2026 | 20.47 | 20.47 | 18.74 | 19.13 | 19.13 | -11.70% | 25,450 |
| Mar 26, 2026 | 22.20 | 23.30 | 21.51 | 21.67 | 21.67 | -5.73% | 20,773 |
| Mar 25, 2026 | 24.19 | 24.19 | 22.02 | 22.98 | 22.98 | 2.52% | 13,961 |
| Mar 24, 2026 | 22.69 | 23.95 | 22.10 | 22.42 | 22.42 | -3.00% | 10,687 |
| Mar 23, 2026 | 24.74 | 25.09 | 23.03 | 23.11 | 23.11 | -6.57% | 11,110 |
| Mar 20, 2026 | 26.52 | 26.64 | 24.32 | 24.74 | 24.74 | -10.69% | 7,573 |
| Mar 19, 2026 | 27.92 | 29.12 | 27.22 | 27.70 | 27.70 | -4.08% | 4,801 |
| Mar 18, 2026 | 27.59 | 30.40 | 27.52 | 28.88 | 28.88 | 1.01% | 2,190 |
| Mar 17, 2026 | 28.36 | 29.16 | 28.00 | 28.59 | 28.59 | 3.50% | 2,943 |
| Mar 16, 2026 | 28.16 | 28.26 | 27.48 | 27.62 | 27.62 | 0.99% | 2,875 |
| Mar 13, 2026 | 27.68 | 28.36 | 26.56 | 27.35 | 27.35 | 3.48% | 5,245 |
| Mar 12, 2026 | 27.80 | 28.69 | 26.32 | 26.43 | 26.43 | -6.50% | 10,914 |
| Mar 11, 2026 | 28.01 | 28.32 | 27.08 | 28.27 | 28.27 | 0.96% | 16,878 |
| Mar 10, 2026 | 30.64 | 30.64 | 26.74 | 28.00 | 28.00 | -9.18% | 20,322 |
| Mar 9, 2026 | 29.76 | 30.88 | 27.80 | 30.83 | 30.83 | 0.73% | 3,883 |
| Mar 6, 2026 | 30.96 | 32.24 | 30.00 | 30.61 | 30.61 | -6.99% | 7,712 |
| Mar 5, 2026 | 34.80 | 35.54 | 32.78 | 32.91 | 32.91 | -9.48% | 8,281 |
| Mar 4, 2026 | 30.88 | 36.95 | 30.88 | 36.35 | 36.35 | 20.96% | 9,526 |
| Mar 3, 2026 | 30.20 | 30.26 | 28.29 | 30.06 | 30.06 | -4.43% | 5,523 |
| Mar 2, 2026 | 27.72 | 31.52 | 27.72 | 31.45 | 31.45 | 4.96% | 17,158 |
| Feb 27, 2026 | 28.44 | 30.90 | 27.88 | 29.96 | 29.96 | -0.72% | 12,928 |
| Feb 26, 2026 | 28.08 | 30.24 | 28.04 | 30.18 | 30.18 | 10.99% | 11,511 |
| Feb 25, 2026 | 25.92 | 27.44 | 25.64 | 27.19 | 27.19 | 9.91% | 18,840 |
| Feb 24, 2026 | 25.36 | 25.36 | 22.32 | 24.74 | 24.74 | -2.53% | 18,902 |
| Feb 23, 2026 | 28.08 | 28.08 | 25.20 | 25.38 | 25.38 | -11.90% | 24,579 |
| Feb 20, 2026 | 30.08 | 30.12 | 27.76 | 28.81 | 28.81 | -6.99% | 17,239 |
| Feb 19, 2026 | 30.56 | 31.04 | 29.04 | 30.98 | 30.98 | - | 9,459 |
| Feb 18, 2026 | 29.44 | 32.00 | 29.44 | 30.98 | 30.98 | 4.68% | 10,643 |
| Feb 17, 2026 | 29.12 | 30.68 | 28.60 | 29.59 | 29.59 | -0.82% | 8,140 |