Defiance Daily Target 2X Long XOVR ETF (XOVL)
BATS: XOVL · Real-Time Price · USD
20.12
-0.32 (-1.57%)
Jun 25, 2026, 4:00 PM EDT - Market closed
XOVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 142,885 |
| Jun 18, 2026 | 22.52 | 23.20 | 21.77 | 22.83 | 22.83 | 1.06% | 15,450 |
| Jun 17, 2026 | 23.78 | 24.11 | 22.40 | 22.59 | 22.59 | -4.08% | 16,895 |
| Jun 16, 2026 | 24.41 | 25.09 | 23.50 | 23.55 | 23.55 | -0.04% | 18,150 |
| Jun 15, 2026 | 22.07 | 23.93 | 21.92 | 23.56 | 23.56 | 8.97% | 992,627 |
| 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% | 541,135 |
| Jun 10, 2026 | 21.43 | 21.96 | 20.80 | 20.80 | 20.80 | -4.06% | 16,947 |
| Jun 9, 2026 | 22.32 | 23.47 | 20.15 | 21.68 | 21.68 | -3.21% | 20,679 |
| Jun 8, 2026 | 21.38 | 22.43 | 21.00 | 22.40 | 22.40 | 7.38% | 26,081 |
| Jun 5, 2026 | 22.61 | 22.61 | 20.70 | 20.86 | 20.86 | -9.70% | 248,809 |
| Jun 4, 2026 | 22.00 | 23.10 | 21.67 | 23.10 | 23.10 | 4.95% | 9,726 |
| Jun 3, 2026 | 22.95 | 23.46 | 21.60 | 22.01 | 22.01 | -4.26% | 20,113 |
| Jun 2, 2026 | 23.28 | 23.28 | 22.69 | 22.99 | 22.99 | -1.88% | 216,227 |
| Jun 1, 2026 | 23.32 | 23.67 | 22.80 | 23.43 | 23.43 | 1.43% | 415,931 |
| May 29, 2026 | 23.58 | 23.87 | 22.38 | 23.10 | 23.10 | 0.87% | 31,553 |
| May 28, 2026 | 22.08 | 22.95 | 21.72 | 22.90 | 22.90 | 4.57% | 394,832 |
| May 27, 2026 | 21.63 | 21.90 | 21.29 | 21.90 | 21.90 | 1.86% | 252,960 |
| May 26, 2026 | 21.85 | 21.85 | 21.13 | 21.50 | 21.50 | 1.18% | 637,070 |
| May 22, 2026 | 21.20 | 21.54 | 20.87 | 21.25 | 21.25 | 0.72% | 740,906 |
| May 21, 2026 | 20.89 | 21.10 | 20.55 | 21.10 | 21.10 | 1.02% | 244,276 |
| May 20, 2026 | 20.60 | 20.94 | 20.10 | 20.89 | 20.89 | 3.01% | 164,966 |
| May 19, 2026 | 20.50 | 20.59 | 19.90 | 20.28 | 20.28 | -1.24% | 80,356 |
| May 18, 2026 | 20.96 | 21.07 | 20.29 | 20.53 | 20.53 | 0.15% | 201,018 |
| May 15, 2026 | 20.80 | 21.24 | 20.25 | 20.50 | 20.50 | -0.49% | 84,460 |
| May 14, 2026 | 20.15 | 20.74 | 19.80 | 20.60 | 20.60 | 2.82% | 143,859 |
| May 13, 2026 | 20.11 | 20.14 | 19.37 | 20.03 | 20.03 | 0.82% | 32,716 |
| May 12, 2026 | 19.98 | 20.16 | 19.50 | 19.87 | 19.87 | -0.59% | 75,174 |
| May 11, 2026 | 19.86 | 20.13 | 19.68 | 19.99 | 19.99 | 0.20% | 114,778 |
| May 8, 2026 | 20.38 | 20.39 | 19.70 | 19.95 | 19.95 | -1.29% | 57,822 |
| May 7, 2026 | 20.76 | 20.87 | 20.00 | 20.21 | 20.21 | 0.11% | 83,898 |
| May 6, 2026 | 20.80 | 20.80 | 19.81 | 20.19 | 20.19 | 1.05% | 46,606 |