Defiance Daily Target 2X Long OSS ETF (OSSL)
BATS: OSSL · Real-Time Price · USD
6.40
-0.10 (-1.55%)
At close: Aug 21, 2026, 4:00 PM EDT
6.36
-0.04 (-0.61%)
After-hours: Aug 21, 2026, 8:00 PM EDT
OSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.69 | 6.69 | 6.19 | 6.40 | 6.40 | -1.53% | 5,283 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -11.70% | 269 |
| Aug 19, 2026 | 7.33 | 7.36 | 7.19 | 7.36 | 7.36 | -7.97% | 2,505 |
| Aug 18, 2026 | 8.60 | 8.96 | 7.98 | 8.00 | 8.00 | -11.87% | 2,818 |
| Aug 17, 2026 | 9.87 | 9.94 | 9.08 | 9.08 | 9.07 | -3.01% | 922 |
| Aug 14, 2026 | 8.93 | 9.36 | 8.91 | 9.36 | 9.36 | 7.91% | 1,274 |
| Aug 13, 2026 | 9.10 | 9.12 | 8.67 | 8.67 | 8.67 | -4.04% | 1,071 |
| Aug 12, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 9.66% | 1,256 |
| Aug 11, 2026 | 8.51 | 8.51 | 8.24 | 8.24 | 8.24 | 0.53% | 548 |
| Aug 10, 2026 | 8.79 | 8.80 | 8.20 | 8.20 | 8.20 | -9.13% | 2,671 |
| Aug 7, 2026 | 8.70 | 9.12 | 8.63 | 9.02 | 9.02 | -0.62% | 2,990 |
| Aug 6, 2026 | 8.92 | 9.12 | 8.92 | 9.08 | 9.08 | 1.18% | 1,018 |
| Aug 5, 2026 | 9.04 | 10.42 | 7.74 | 8.97 | 8.97 | -15.44% | 9,741 |
| Aug 4, 2026 | 10.65 | 10.75 | 10.61 | 10.61 | 10.61 | 18.40% | 976 |
| Aug 3, 2026 | 8.51 | 8.96 | 8.51 | 8.96 | 8.96 | 13.53% | 465 |
| Jul 31, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.06% | 1,665 |
| Jul 30, 2026 | 7.17 | 7.59 | 7.17 | 7.59 | 7.58 | 22.04% | 550 |
| Jul 29, 2026 | 6.66 | 6.66 | 6.22 | 6.22 | 6.22 | -16.12% | 567 |
| Jul 28, 2026 | 6.97 | 7.41 | 6.97 | 7.41 | 7.41 | -14.12% | 1,344 |
| Jul 27, 2026 | 8.83 | 8.83 | 8.29 | 8.63 | 8.63 | 2.65% | 1,336 |
| Jul 24, 2026 | 9.10 | 9.10 | 8.25 | 8.41 | 8.41 | -12.72% | 1,278 |
| Jul 23, 2026 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | 2.48% | 1,312 |
| Jul 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -12.44% | 100 |
| Jul 21, 2026 | 10.12 | 10.73 | 10.12 | 10.73 | 10.73 | 28.23% | 926 |
| Jul 20, 2026 | 9.00 | 9.00 | 8.37 | 8.37 | 8.37 | -7.16% | 1,193 |
| Jul 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 8.53% | 3,662 |
| Jul 16, 2026 | 8.67 | 8.67 | 8.11 | 8.31 | 8.31 | -16.83% | 2,615 |
| Jul 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -4.60% | 123 |
| Jul 14, 2026 | 10.74 | 11.36 | 10.47 | 10.47 | 10.47 | 9.40% | 1,780 |
| Jul 13, 2026 | 10.16 | 10.19 | 9.37 | 9.57 | 9.57 | -11.16% | 2,697 |
| Jul 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -11.72% | 56 |
| Jul 9, 2026 | 12.52 | 12.52 | 12.20 | 12.20 | 12.20 | 2.93% | 685 |
| Jul 8, 2026 | 10.60 | 11.85 | 10.60 | 11.85 | 11.85 | 5.94% | 1,405 |
| Jul 7, 2026 | 13.33 | 13.51 | 10.82 | 11.19 | 11.19 | -20.78% | 1,994 |
| Jul 6, 2026 | 15.65 | 15.80 | 14.13 | 14.13 | 14.13 | -2.96% | 2,066 |
| Jul 2, 2026 | 19.91 | 20.09 | 14.54 | 14.56 | 14.56 | -26.13% | 1,609 |
| Jul 1, 2026 | 22.00 | 22.00 | 19.70 | 19.70 | 19.70 | -1.23% | 1,031 |
| Jun 30, 2026 | 17.63 | 19.95 | 17.63 | 19.95 | 19.95 | 18.54% | 3,579 |
| Jun 29, 2026 | 14.88 | 16.83 | 14.88 | 16.83 | 16.83 | 4.72% | 831 |
| Jun 26, 2026 | 15.69 | 16.07 | 14.89 | 16.07 | 16.07 | 0.37% | 2,684 |
| Jun 25, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.36% | 217 |
| Jun 24, 2026 | 15.72 | 15.95 | 15.72 | 15.95 | 15.95 | -10.72% | 180 |
| Jun 23, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -13.00% | 781 |
| Jun 22, 2026 | 20.04 | 20.54 | 19.80 | 20.54 | 20.54 | -2.24% | 1,373 |
| Jun 18, 2026 | 20.01 | 21.01 | 19.49 | 21.01 | 21.01 | 2.23% | 2,125 |
| Jun 17, 2026 | 21.50 | 21.63 | 20.55 | 20.55 | 20.55 | 0.09% | 1,869 |
| Jun 16, 2026 | 22.54 | 24.51 | 20.53 | 20.53 | 20.53 | 11.39% | 4,583 |
| Jun 15, 2026 | 19.48 | 19.48 | 17.90 | 18.44 | 18.43 | 6.16% | 1,476 |
| Jun 12, 2026 | 16.84 | 17.37 | 16.84 | 17.37 | 17.37 | -2.15% | 326 |
| Jun 11, 2026 | 16.32 | 17.75 | 16.16 | 17.75 | 17.75 | 13.11% | 615 |