Defiance Daily Target 2X Long OSS ETF (OSSL)
BATS: OSSL · Real-Time Price · USD
3.380
-0.257 (-7.07%)
Oct 2, 2026, 4:00 PM EDT - Market closed
OSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.53 | -2.59% | 137 |
| Sep 2, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -2.45% | 332 |
| Sep 1, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -8.67% | 752 |
| Aug 31, 2026 | 5.39 | 5.39 | 5.12 | 5.23 | 5.22 | -1.42% | 2,159 |
| Aug 28, 2026 | 5.31 | 5.40 | 5.23 | 5.30 | 5.30 | -15.48% | 4,537 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | 4.38% | 846 |
| Aug 26, 2026 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | -0.04% | 266 |
| Aug 25, 2026 | 6.10 | 6.16 | 6.00 | 6.01 | 6.01 | 0.10% | 949 |
| Aug 24, 2026 | 5.86 | 6.17 | 5.86 | 6.00 | 6.00 | -6.18% | 5,804 |
| 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 |