Defiance Daily Target 2X Long XOVR ETF (XOVL)
BATS: XOVL · Real-Time Price · USD
20.28
+0.22 (1.10%)
At close: Aug 10, 2026, 4:00 PM EDT
20.28
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
XOVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 19.79 | 20.23 | 19.79 | 20.23 | - | 0.85% | 1,790 |
| Aug 7, 2026 | 19.29 | 20.06 | 19.20 | 20.06 | 20.06 | 8.61% | 8,655 |
| Aug 6, 2026 | 18.57 | 18.77 | 18.29 | 18.47 | 18.47 | -1.28% | 7,299 |
| Aug 5, 2026 | 19.66 | 19.69 | 18.71 | 18.71 | 18.71 | -5.84% | 270,390 |
| Aug 4, 2026 | 18.93 | 19.89 | 18.93 | 19.87 | 19.87 | 7.46% | 24,459 |
| Aug 3, 2026 | 17.20 | 18.49 | 17.20 | 18.49 | 18.49 | 5.90% | 72,325 |
| Jul 31, 2026 | 18.17 | 18.17 | 17.03 | 17.46 | 17.46 | -1.41% | 29,212 |
| Jul 30, 2026 | 17.32 | 17.74 | 17.25 | 17.71 | 17.71 | 2.85% | 37,361 |
| Jul 29, 2026 | 17.86 | 17.98 | 17.13 | 17.22 | 17.22 | -3.80% | 58,662 |
| Jul 28, 2026 | 17.17 | 17.96 | 16.91 | 17.90 | 17.90 | 1.30% | 56,537 |
| Jul 27, 2026 | 17.67 | 17.88 | 17.23 | 17.67 | 17.67 | 1.14% | 30,224 |
| Jul 24, 2026 | 17.49 | 17.73 | 17.25 | 17.47 | 17.47 | -3.11% | 13,436 |
| Jul 23, 2026 | 18.17 | 18.21 | 17.57 | 18.03 | 18.03 | -2.80% | 34,857 |
| Jul 22, 2026 | 18.96 | 19.19 | 18.48 | 18.55 | 18.55 | -4.28% | 75,009 |
| Jul 21, 2026 | 19.08 | 19.63 | 19.08 | 19.38 | 19.38 | 2.81% | 15,804 |
| Jul 20, 2026 | 19.11 | 19.49 | 18.85 | 18.85 | 18.85 | -1.38% | 8,467 |
| Jul 17, 2026 | 19.13 | 19.47 | 18.50 | 19.11 | 19.11 | -5.00% | 57,912 |
| Jul 16, 2026 | 20.63 | 20.99 | 20.03 | 20.12 | 20.12 | -5.32% | 29,961 |
| Jul 15, 2026 | 20.47 | 21.80 | 20.47 | 21.25 | 21.25 | -0.28% | 52,101 |
| Jul 14, 2026 | 21.40 | 21.65 | 21.14 | 21.31 | 21.31 | 1.43% | 18,768 |
| Jul 13, 2026 | 21.55 | 22.09 | 21.00 | 21.01 | 21.01 | -6.04% | 28,950 |
| Jul 10, 2026 | 22.50 | 23.17 | 22.03 | 22.36 | 22.36 | -2.36% | 28,771 |
| Jul 9, 2026 | 21.84 | 23.01 | 21.84 | 22.90 | 22.90 | 3.90% | 26,441 |
| Jul 8, 2026 | 22.00 | 22.50 | 21.58 | 22.04 | 22.04 | -1.87% | 77,971 |
| Jul 7, 2026 | 23.29 | 23.56 | 22.39 | 22.46 | 22.46 | -5.03% | 19,531 |
| Jul 6, 2026 | 22.67 | 24.00 | 22.67 | 23.65 | 23.65 | 3.23% | 38,987 |
| Jul 2, 2026 | 22.75 | 24.00 | 22.35 | 22.91 | 22.91 | -0.35% | 116,440 |
| Jul 1, 2026 | 22.90 | 24.00 | 22.90 | 22.99 | 22.99 | -0.78% | 103,902 |
| Jun 30, 2026 | 22.34 | 23.32 | 22.34 | 23.17 | 23.17 | 3.21% | 50,078 |
| Jun 29, 2026 | 21.20 | 22.63 | 21.15 | 22.45 | 22.45 | 9.94% | 60,336 |
| Jun 26, 2026 | 19.40 | 20.96 | 19.40 | 20.42 | 20.42 | 1.49% | 48,305 |
| Jun 25, 2026 | 21.10 | 21.10 | 19.98 | 20.12 | 20.12 | -1.57% | 48,047 |
| Jun 24, 2026 | 20.49 | 21.30 | 20.44 | 20.44 | 20.44 | 0.64% | 41,356 |
| Jun 23, 2026 | 19.59 | 21.10 | 19.40 | 20.31 | 20.31 | -2.96% | 38,582 |
| Jun 22, 2026 | 21.84 | 22.55 | 20.93 | 20.93 | 20.93 | -8.32% | 143,266 |
| Jun 18, 2026 | 22.15 | 23.17 | 21.54 | 22.83 | 22.83 | 1.06% | 162,683 |
| Jun 17, 2026 | 23.66 | 24.03 | 22.34 | 22.59 | 22.59 | -4.08% | 144,952 |
| Jun 16, 2026 | 23.81 | 25.18 | 23.46 | 23.55 | 23.55 | -0.04% | 385,327 |
| Jun 15, 2026 | 22.07 | 23.93 | 21.92 | 23.56 | 23.56 | 8.97% | 1,002,516 |
| Jun 12, 2026 | 22.77 | 22.79 | 20.52 | 21.62 | 21.62 | -1.55% | 1,457,522 |
| Jun 11, 2026 | 21.61 | 21.96 | 20.25 | 21.96 | 21.96 | 5.58% | 609,126 |
| Jun 10, 2026 | 21.46 | 21.98 | 20.80 | 20.80 | 20.80 | -4.06% | 150,406 |
| Jun 9, 2026 | 22.83 | 23.49 | 20.13 | 21.68 | 21.68 | -3.21% | 401,057 |
| Jun 8, 2026 | 21.87 | 22.47 | 21.00 | 22.40 | 22.40 | 7.38% | 240,662 |
| Jun 5, 2026 | 22.61 | 22.61 | 20.70 | 20.86 | 20.86 | -9.70% | 248,809 |
| Jun 4, 2026 | 21.94 | 23.10 | 21.87 | 23.10 | 23.10 | 4.95% | 203,806 |
| Jun 3, 2026 | 23.46 | 23.46 | 21.56 | 22.01 | 22.01 | -4.26% | 292,356 |
| Jun 2, 2026 | 23.28 | 23.28 | 22.69 | 22.99 | 22.99 | -1.88% | 220,775 |
| Jun 1, 2026 | 23.32 | 23.67 | 22.80 | 23.43 | 23.43 | 1.43% | 415,931 |
| May 29, 2026 | 23.31 | 23.31 | 22.34 | 23.10 | 23.10 | 0.87% | 350,847 |