Defiance Daily Target 2X Long XOVR ETF (XOVL)
BATS: XOVL · Real-Time Price · USD
21.78
-0.33 (-1.49%)
At close: Oct 13, 2026, 4:00 PM EDT
21.79
+0.01 (0.03%)
After-hours: Oct 13, 2026, 4:10 PM EDT
XOVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.49% | 318 |
| 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 |
| Aug 25, 2026 | 20.20 | 20.34 | 20.13 | 20.34 | 20.34 | 3.62% | 27,676 |
| Aug 24, 2026 | 19.50 | 19.88 | 19.50 | 19.63 | 19.63 | -2.68% | 31,060 |
| Aug 21, 2026 | 19.63 | 20.20 | 19.63 | 20.17 | 20.17 | 3.07% | 7,197 |
| Aug 20, 2026 | 19.94 | 19.94 | 19.43 | 19.57 | 19.57 | -2.00% | 39,242 |
| Aug 19, 2026 | 19.74 | 20.36 | 19.74 | 19.97 | 19.97 | 0.45% | 26,969 |
| Aug 18, 2026 | 20.14 | 20.39 | 19.88 | 19.88 | 19.88 | -3.59% | 3,060 |
| Aug 17, 2026 | 21.10 | 21.19 | 20.62 | 20.62 | 20.62 | -0.19% | 4,399 |
| Aug 14, 2026 | 20.88 | 20.89 | 20.62 | 20.66 | 20.66 | -0.29% | 3,520 |
| Aug 13, 2026 | 20.68 | 21.02 | 20.53 | 20.72 | 20.72 | 0.63% | 28,820 |
| Aug 12, 2026 | 20.42 | 20.76 | 20.20 | 20.59 | 20.59 | 3.88% | 44,497 |
| Aug 11, 2026 | 19.80 | 20.27 | 19.80 | 19.82 | 19.82 | -2.27% | 14,320 |
| Aug 10, 2026 | 19.79 | 20.31 | 19.79 | 20.28 | 20.28 | 1.10% | 34,226 |
| 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 |