Defiance Daily Target 2X Long OSS ETF (OSSL)
BATS: OSSL · Real-Time Price · USD
0.7490
-0.0720 (-8.77%)
Nov 13, 2026, 4:00 PM EST - Market closed
OSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | -8.77% | 5,881 |
| Nov 12, 2026 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -7.38% | 13,423 |
| Nov 11, 2026 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | 5.52% | 79,943 |
| Nov 10, 2026 | 0.93 | 1.00 | 0.82 | 0.84 | 0.84 | -11.21% | 88,156 |
| Nov 9, 2026 | 0.95 | 0.96 | 0.81 | 0.95 | 0.95 | 32.28% | 46,811 |
| Nov 6, 2026 | 0.68 | 0.75 | 0.65 | 0.72 | 0.72 | 15.34% | 8,480 |
| Nov 5, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -29.03% | 41,425 |
| Nov 4, 2026 | 0.95 | 0.95 | 0.82 | 0.87 | 0.87 | -9.43% | 3,500 |
| Nov 3, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.50% | 26,110 |
| Nov 2, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -5.69% | 7,483 |
| Oct 30, 2026 | 1.25 | 1.25 | 0.98 | 1.06 | 1.06 | -23.88% | 115,165 |
| Oct 29, 2026 | 1.47 | 1.48 | 1.35 | 1.39 | 1.39 | -13.57% | 19,357 |
| Oct 28, 2026 | 1.80 | 2.06 | 1.58 | 1.61 | 1.61 | -16.00% | 53,712 |
| Oct 27, 2026 | 1.73 | 1.94 | 1.73 | 1.92 | 1.92 | 26.60% | 16,405 |
| Oct 26, 2026 | 1.47 | 1.59 | 1.47 | 1.52 | 1.52 | -0.66% | 5,769 |
| Oct 23, 2026 | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | 1.86% | 2,937 |
| Oct 22, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | -8.47% | 4,583 |
| Oct 21, 2026 | 1.77 | 1.77 | 1.61 | 1.64 | 1.64 | 3.73% | 4,983 |
| Oct 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.84% | 1,042 |
| Oct 19, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 4.67% | 897 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.50 | 1.52 | 1.52 | -19.00% | 1,957 |
| Oct 15, 2026 | 1.57 | 1.88 | 1.57 | 1.88 | 1.88 | 3.96% | 5,478 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.80 | 1.80 | 1.80 | -18.16% | 8,432 |
| Oct 13, 2026 | 2.22 | 2.22 | 2.12 | 2.21 | 2.20 | -7.75% | 5,957 |
| Oct 12, 2026 | 2.70 | 2.70 | 2.37 | 2.39 | 2.39 | -10.61% | 7,856 |
| Oct 9, 2026 | 2.68 | 2.75 | 2.56 | 2.67 | 2.67 | 2.14% | 15,228 |
| Oct 8, 2026 | 2.81 | 2.81 | 2.56 | 2.62 | 2.62 | -7.82% | 18,295 |
| Oct 7, 2026 | 2.88 | 2.90 | 2.72 | 2.84 | 2.84 | -9.17% | 20,725 |
| Oct 6, 2026 | 3.17 | 3.20 | 3.13 | 3.13 | 3.13 | 0.62% | 1,849 |
| Oct 5, 2026 | 3.38 | 3.38 | 3.11 | 3.11 | 3.11 | -8.07% | 4,060 |
| Oct 2, 2026 | 3.83 | 3.83 | 3.37 | 3.38 | 3.38 | -7.07% | 11,182 |
| Oct 1, 2026 | 3.22 | 3.64 | 3.22 | 3.64 | 3.64 | 4.82% | 2,185 |
| Sep 30, 2026 | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | 1.70% | 1,177 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.41 | 3.41 | 3.41 | -6.69% | 12,290 |
| Sep 28, 2026 | 3.72 | 3.78 | 3.66 | 3.66 | 3.66 | -7.42% | 4,049 |
| Sep 25, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | -0.92% | 462 |
| Sep 24, 2026 | 3.64 | 4.04 | 3.64 | 3.99 | 3.99 | 3.28% | 6,347 |
| Sep 23, 2026 | 4.02 | 4.02 | 3.80 | 3.86 | 3.86 | -6.37% | 2,971 |
| Sep 22, 2026 | 4.03 | 4.12 | 4.03 | 4.12 | 4.12 | 2.23% | 883 |
| Sep 21, 2026 | 4.06 | 4.06 | 3.91 | 4.03 | 4.03 | 6.00% | 5,909 |
| Sep 18, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -0.07% | 371 |
| Sep 17, 2026 | 3.66 | 3.92 | 3.61 | 3.81 | 3.81 | 12.52% | 4,930 |
| Sep 16, 2026 | 3.49 | 3.49 | 3.21 | 3.38 | 3.38 | -1.85% | 3,181 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -3.44% | 930 |
| Sep 14, 2026 | 3.59 | 3.67 | 3.53 | 3.57 | 3.57 | -9.42% | 1,475 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 4.07% | 330 |
| Sep 10, 2026 | 4.17 | 4.17 | 3.79 | 3.79 | 3.79 | -9.85% | 788 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.20 | 4.20 | 4.20 | -8.71% | 2,080 |
| Sep 8, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -3.61% | 1,159 |
| Sep 4, 2026 | 4.55 | 4.77 | 4.55 | 4.77 | 4.77 | 5.26% | 1,572 |