Defiance Daily Target 2x Long OSCR ETF (OSCX)
NASDAQ: OSCX · Real-Time Price · USD
31.28
-0.52 (-1.62%)
At close: Sep 29, 2026, 4:00 PM EDT
31.85
+0.57 (1.81%)
After-hours: Sep 29, 2026, 4:15 PM EDT
OSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 30.78 | 31.28 | 30.78 | 30.84 | - | -3.01% | 12,300 |
| Sep 28, 2026 | 31.25 | 32.89 | 31.25 | 31.80 | 31.80 | 1.13% | 17,199 |
| Sep 25, 2026 | 31.20 | 32.45 | 30.23 | 31.44 | 31.44 | 3.97% | 19,336 |
| Sep 24, 2026 | 33.45 | 33.45 | 29.07 | 30.24 | 30.24 | -10.67% | 14,071 |
| 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 |
| Aug 13, 2026 | 34.75 | 35.92 | 34.75 | 35.92 | 35.92 | 6.27% | 4,611 |
| Aug 12, 2026 | 31.73 | 33.80 | 30.98 | 33.80 | 33.80 | 12.93% | 5,097 |
| Aug 11, 2026 | 28.22 | 29.93 | 28.22 | 29.93 | 29.93 | 1.46% | 8,550 |
| Aug 10, 2026 | 30.83 | 31.59 | 29.50 | 29.50 | 29.50 | -1.76% | 37,920 |
| Aug 7, 2026 | 26.16 | 30.03 | 25.18 | 30.03 | 30.03 | 10.06% | 34,044 |
| Aug 6, 2026 | 28.19 | 29.58 | 25.67 | 27.29 | 27.29 | -24.04% | 81,933 |
| Aug 5, 2026 | 37.35 | 37.42 | 35.92 | 35.92 | 35.92 | -1.95% | 6,144 |
| Aug 4, 2026 | 37.16 | 37.16 | 36.64 | 36.64 | 36.64 | -1.91% | 3,972 |
| Aug 3, 2026 | 37.85 | 37.85 | 37.35 | 37.35 | 37.35 | -4.05% | 4,011 |
| Jul 31, 2026 | 36.67 | 38.93 | 36.67 | 38.93 | 38.93 | 0.38% | 2,850 |
| Jul 30, 2026 | 37.15 | 38.78 | 36.57 | 38.78 | 38.78 | 4.63% | 4,962 |
| Jul 29, 2026 | 38.81 | 38.81 | 36.82 | 37.07 | 37.06 | -6.00% | 5,649 |
| Jul 28, 2026 | 32.00 | 39.59 | 32.00 | 39.43 | 39.43 | 22.22% | 8,754 |
| Jul 27, 2026 | 32.37 | 32.47 | 31.52 | 32.26 | 32.26 | 0.96% | 9,282 |
| Jul 24, 2026 | 34.25 | 34.66 | 31.96 | 31.96 | 31.96 | -5.64% | 4,725 |
| Jul 23, 2026 | 33.64 | 33.87 | 33.64 | 33.87 | 33.87 | -3.83% | 2,358 |
| Jul 22, 2026 | 36.09 | 36.82 | 35.21 | 35.21 | 35.21 | -8.64% | 5,271 |
| Jul 21, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 8.17% | 705 |