Defiance Daily Target 2X Long XOVR ETF (XOVL)
BATS: XOVL · Real-Time Price · USD
18.22
+0.20 (1.09%)
At close: Nov 4, 2026, 4:00 PM EST
17.95
-0.27 (-1.46%)
Pre-market: Nov 5, 2026, 4:03 AM EST
XOVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 18.84 | 18.84 | 18.22 | 18.22 | 18.22 | 1.09% | 742 |
| Nov 3, 2026 | 17.41 | 18.02 | 17.41 | 18.02 | 18.02 | 5.22% | 844 |
| Nov 2, 2026 | 17.89 | 17.89 | 17.13 | 17.13 | 17.13 | -2.03% | 1,627 |
| Oct 30, 2026 | 17.82 | 18.02 | 17.48 | 17.48 | 17.48 | -8.64% | 6,002 |
| Oct 29, 2026 | 18.96 | 19.13 | 18.89 | 19.13 | 19.13 | -2.58% | 3,575 |
| Oct 28, 2026 | 19.65 | 19.68 | 19.64 | 19.64 | 19.64 | -1.52% | 2,072 |
| Oct 27, 2026 | 18.99 | 20.05 | 18.99 | 19.94 | 19.94 | 2.27% | 2,571 |
| Oct 26, 2026 | 19.43 | 19.50 | 19.40 | 19.50 | 19.50 | 0.73% | 1,497 |
| Oct 23, 2026 | 19.57 | 19.57 | 19.31 | 19.36 | 19.36 | -0.78% | 1,178 |
| Oct 22, 2026 | 20.22 | 20.22 | 19.41 | 19.51 | 19.51 | -7.01% | 4,374 |
| Oct 21, 2026 | 20.90 | 20.98 | 20.90 | 20.98 | 20.98 | 3.39% | 448 |
| Oct 20, 2026 | 20.35 | 20.40 | 20.29 | 20.29 | 20.29 | 0.85% | 1,831 |
| Oct 19, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.16% | 1,654 |
| Oct 16, 2026 | 20.18 | 20.18 | 19.42 | 19.70 | 19.70 | -5.60% | 5,236 |
| Oct 15, 2026 | 20.03 | 20.89 | 20.03 | 20.87 | 20.87 | 1.54% | 5,619 |
| Oct 14, 2026 | 20.52 | 21.01 | 20.48 | 20.55 | 20.55 | -5.68% | 2,686 |
| Oct 13, 2026 | 21.78 | 21.79 | 21.78 | 21.79 | 21.79 | -1.46% | 339 |
| Oct 12, 2026 | 22.12 | 22.16 | 22.07 | 22.11 | 22.11 | -1.78% | 2,585 |
| Oct 9, 2026 | 22.30 | 22.51 | 22.21 | 22.51 | 22.51 | 2.95% | 2,021 |
| Oct 8, 2026 | 21.84 | 21.97 | 21.80 | 21.86 | 21.86 | -3.09% | 1,426 |
| Oct 7, 2026 | 22.36 | 22.57 | 22.36 | 22.56 | 22.56 | -1.75% | 1,112 |
| Oct 6, 2026 | 23.50 | 23.73 | 22.97 | 22.97 | 22.97 | -1.15% | 9,950 |
| Oct 5, 2026 | 21.50 | 23.23 | 21.50 | 23.23 | 23.23 | 6.16% | 7,572 |
| Oct 2, 2026 | 21.53 | 22.05 | 21.53 | 21.88 | 21.88 | 4.01% | 6,329 |
| Oct 1, 2026 | 21.33 | 21.33 | 21.04 | 21.04 | 21.04 | -0.84% | 897 |
| Sep 30, 2026 | 21.38 | 21.51 | 21.22 | 21.22 | 21.22 | 0.48% | 6,631 |
| Sep 29, 2026 | 21.06 | 21.14 | 21.02 | 21.12 | 21.12 | 1.28% | 4,182 |
| Sep 28, 2026 | 21.39 | 21.39 | 20.85 | 20.85 | 20.85 | -3.20% | 1,250 |
| Sep 25, 2026 | 21.58 | 21.59 | 21.40 | 21.54 | 21.54 | 0.16% | 6,971 |
| Sep 24, 2026 | 21.30 | 21.51 | 21.30 | 21.51 | 21.51 | 1.61% | 2,538 |
| Sep 23, 2026 | 21.44 | 21.44 | 21.17 | 21.17 | 21.17 | -4.28% | 1,047 |
| Sep 22, 2026 | 20.88 | 22.11 | 20.88 | 22.11 | 22.11 | 2.07% | 4,637 |
| Sep 21, 2026 | 21.38 | 21.76 | 21.38 | 21.66 | 21.66 | 3.96% | 8,899 |
| Sep 18, 2026 | 20.75 | 20.89 | 20.75 | 20.84 | 20.84 | -0.01% | 2,752 |
| Sep 17, 2026 | 20.79 | 21.00 | 20.76 | 20.84 | 20.84 | 2.36% | 28,686 |
| Sep 16, 2026 | 20.21 | 20.66 | 20.13 | 20.36 | 20.36 | 2.21% | 3,549 |
| Sep 15, 2026 | 20.32 | 20.32 | 19.92 | 19.92 | 19.92 | -1.98% | 2,492 |
| Sep 14, 2026 | 20.20 | 20.71 | 20.11 | 20.32 | 20.32 | -0.86% | 4,921 |
| Sep 11, 2026 | 20.27 | 20.50 | 20.27 | 20.50 | 20.50 | 2.13% | 1,387 |
| Sep 10, 2026 | 19.61 | 20.51 | 19.61 | 20.07 | 20.07 | -0.69% | 4,754 |
| Sep 9, 2026 | 20.74 | 20.74 | 20.21 | 20.21 | 20.21 | -3.26% | 4,067 |
| Sep 8, 2026 | 21.24 | 21.24 | 20.76 | 20.89 | 20.89 | -1.04% | 3,930 |
| Sep 4, 2026 | 21.22 | 21.41 | 21.11 | 21.11 | 21.11 | -1.40% | 7,592 |
| Sep 3, 2026 | 21.33 | 21.70 | 21.24 | 21.41 | 21.41 | 4.34% | 9,521 |
| Sep 2, 2026 | 20.33 | 20.52 | 20.03 | 20.52 | 20.52 | 1.33% | 5,197 |
| Sep 1, 2026 | 20.34 | 20.52 | 20.17 | 20.25 | 20.25 | -1.70% | 28,053 |
| Aug 31, 2026 | 20.43 | 20.64 | 20.36 | 20.60 | 20.60 | -0.63% | 5,912 |
| Aug 28, 2026 | 21.62 | 21.62 | 20.66 | 20.73 | 20.73 | -1.52% | 12,989 |
| Aug 27, 2026 | 20.89 | 21.16 | 20.87 | 21.05 | 21.05 | 3.24% | 14,517 |
| Aug 26, 2026 | 20.37 | 20.50 | 20.14 | 20.39 | 20.39 | 0.25% | 25,657 |