Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
10.60
-2.33 (-18.02%)
At close: Apr 28, 2026, 4:00 PM EDT
10.77
+0.17 (1.60%)
After-hours: Apr 28, 2026, 7:59 PM EDT
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.38 | 11.85 | 10.50 | 10.60 | 10.60 | -18.02% | 13,056,252 |
| Apr 27, 2026 | 11.40 | 12.99 | 11.16 | 12.93 | 12.93 | 13.82% | 15,288,295 |
| Apr 24, 2026 | 14.81 | 14.97 | 11.30 | 11.36 | 11.36 | -14.46% | 20,137,179 |
| Apr 23, 2026 | 13.68 | 14.63 | 12.33 | 13.28 | 13.28 | 11.22% | 28,118,343 |
| Apr 22, 2026 | 9.83 | 11.98 | 9.73 | 11.94 | 11.94 | 31.06% | 13,251,630 |
| Apr 21, 2026 | 10.98 | 11.10 | 9.01 | 9.11 | 9.11 | -16.35% | 10,763,324 |
| Apr 20, 2026 | 9.87 | 10.91 | 9.50 | 10.89 | 10.89 | 4.11% | 10,077,211 |
| Apr 17, 2026 | 10.22 | 12.69 | 9.91 | 10.46 | 10.46 | 7.84% | 23,721,574 |
| Apr 16, 2026 | 10.64 | 11.03 | 8.70 | 9.70 | 9.70 | 2.65% | 20,160,508 |
| Apr 15, 2026 | 9.23 | 10.35 | 8.83 | 9.45 | 9.45 | 16.52% | 21,573,919 |
| Apr 14, 2026 | 8.32 | 8.90 | 7.60 | 8.11 | 8.11 | 16.86% | 14,973,645 |
| Apr 13, 2026 | 5.76 | 6.95 | 5.54 | 6.94 | 6.94 | 14.52% | 8,070,668 |
| Apr 10, 2026 | 5.73 | 6.49 | 5.71 | 6.06 | 6.06 | 10.18% | 5,282,469 |
| Apr 9, 2026 | 5.93 | 6.12 | 5.41 | 5.50 | 5.50 | -9.84% | 5,659,524 |
| Apr 8, 2026 | 6.23 | 6.35 | 5.59 | 6.10 | 6.10 | 15.53% | 5,307,531 |
| Apr 7, 2026 | 5.51 | 5.58 | 4.90 | 5.28 | 5.28 | -8.97% | 6,756,400 |
| Apr 6, 2026 | 5.68 | 6.04 | 5.61 | 5.80 | 5.80 | 2.47% | 3,604,844 |
| Apr 2, 2026 | 5.18 | 5.88 | 5.01 | 5.66 | 5.66 | 0.18% | 5,627,843 |
| Apr 1, 2026 | 6.37 | 6.58 | 5.63 | 5.65 | 5.65 | -6.61% | 8,242,915 |
| Mar 31, 2026 | 5.31 | 6.13 | 5.15 | 6.05 | 6.05 | 17.70% | 5,884,711 |
| Mar 30, 2026 | 6.42 | 6.74 | 4.97 | 5.14 | 5.14 | -18.54% | 5,479,934 |
| Mar 27, 2026 | 6.61 | 6.93 | 6.28 | 6.31 | 6.31 | -6.38% | 3,512,783 |
| Mar 26, 2026 | 7.25 | 7.58 | 6.55 | 6.74 | 6.74 | -12.69% | 4,782,756 |
| Mar 25, 2026 | 8.04 | 8.35 | 7.50 | 7.72 | 7.72 | 1.31% | 4,439,268 |
| Mar 24, 2026 | 7.72 | 7.94 | 7.19 | 7.62 | 7.62 | -4.63% | 4,722,935 |
| Mar 23, 2026 | 7.46 | 8.26 | 7.40 | 7.99 | 7.99 | 8.12% | 6,146,832 |
| Mar 20, 2026 | 7.54 | 8.30 | 7.04 | 7.39 | 7.39 | -2.76% | 6,800,107 |
| Mar 19, 2026 | 7.89 | 8.17 | 7.28 | 7.60 | 7.60 | -7.43% | 5,724,824 |
| Mar 18, 2026 | 9.17 | 9.71 | 8.20 | 8.21 | 8.21 | -13.12% | 8,130,225 |
| Mar 17, 2026 | 10.73 | 11.00 | 9.00 | 9.45 | 9.45 | 3.73% | 12,979,645 |
| Mar 16, 2026 | 9.15 | 9.34 | 8.59 | 9.11 | 9.11 | 4.11% | 3,139,475 |
| Mar 13, 2026 | 9.57 | 9.77 | 8.62 | 8.75 | 8.75 | -4.06% | 3,748,649 |
| Mar 12, 2026 | 9.76 | 10.29 | 9.12 | 9.12 | 9.12 | -10.32% | 3,205,482 |
| Mar 11, 2026 | 9.90 | 10.58 | 9.66 | 10.17 | 10.17 | 4.09% | 3,752,322 |
| Mar 10, 2026 | 9.91 | 10.40 | 9.72 | 9.77 | 9.77 | -1.11% | 3,466,747 |
| Mar 9, 2026 | 8.51 | 9.95 | 8.30 | 9.88 | 9.88 | 11.89% | 3,981,560 |
| Mar 6, 2026 | 9.54 | 10.28 | 8.81 | 8.83 | 8.83 | -12.05% | 4,741,020 |
| Mar 5, 2026 | 10.90 | 11.01 | 9.09 | 10.04 | 10.04 | -11.23% | 5,372,511 |
| Mar 4, 2026 | 10.66 | 11.50 | 10.56 | 11.31 | 11.31 | 7.41% | 3,092,338 |
| Mar 3, 2026 | 10.05 | 10.97 | 9.47 | 10.53 | 10.53 | -4.53% | 3,124,064 |
| Mar 2, 2026 | 9.52 | 11.10 | 9.45 | 11.03 | 11.03 | 5.25% | 3,486,958 |
| Feb 27, 2026 | 11.39 | 11.61 | 10.20 | 10.48 | 10.48 | -17.74% | 3,909,836 |
| Feb 26, 2026 | 11.69 | 13.07 | 11.17 | 12.74 | 12.74 | 8.33% | 4,619,272 |
| Feb 25, 2026 | 11.78 | 12.23 | 11.25 | 11.76 | 11.76 | 3.80% | 2,953,120 |
| Feb 24, 2026 | 10.32 | 11.44 | 9.70 | 11.33 | 11.33 | 5.59% | 3,126,283 |
| Feb 23, 2026 | 10.22 | 10.78 | 10.01 | 10.73 | 10.73 | -2.10% | 2,166,643 |
| Feb 20, 2026 | 11.98 | 12.37 | 10.56 | 10.96 | 10.96 | -11.26% | 3,406,208 |
| Feb 19, 2026 | 11.83 | 12.64 | 11.20 | 12.35 | 12.35 | 0.49% | 2,587,391 |
| Feb 18, 2026 | 12.35 | 13.32 | 11.75 | 12.29 | 12.29 | -1.21% | 2,732,790 |
| Feb 17, 2026 | 11.23 | 13.10 | 10.71 | 12.44 | 12.44 | 6.23% | 2,858,020 |
| Feb 13, 2026 | 11.14 | 12.60 | 10.64 | 11.71 | 11.71 | 4.74% | 3,276,362 |
| Feb 12, 2026 | 12.48 | 12.48 | 11.09 | 11.18 | 11.18 | -6.83% | 3,507,983 |
| Feb 11, 2026 | 14.03 | 14.03 | 11.48 | 12.00 | 12.00 | -9.57% | 4,430,589 |
| Feb 10, 2026 | 15.16 | 16.15 | 13.13 | 13.27 | 13.27 | -14.72% | 3,478,240 |
| Feb 9, 2026 | 13.36 | 15.73 | 13.02 | 15.56 | 15.56 | 10.98% | 4,173,717 |
| Feb 6, 2026 | 11.85 | 14.39 | 11.64 | 14.02 | 14.02 | 28.27% | 5,732,166 |
| Feb 5, 2026 | 12.49 | 12.88 | 10.75 | 10.93 | 10.93 | -17.82% | 5,537,577 |
| Feb 4, 2026 | 17.46 | 17.46 | 11.37 | 13.30 | 13.30 | -25.03% | 8,268,574 |
| Feb 3, 2026 | 16.80 | 18.27 | 16.02 | 17.74 | 17.74 | 11.92% | 4,705,861 |
| Feb 2, 2026 | 18.03 | 18.08 | 15.71 | 15.85 | 15.85 | -15.38% | 4,732,901 |
| Jan 30, 2026 | 21.64 | 23.35 | 18.35 | 18.73 | 18.73 | -15.13% | 5,224,245 |
| Jan 29, 2026 | 26.40 | 26.42 | 20.62 | 22.07 | 22.07 | -17.68% | 6,068,081 |
| Jan 28, 2026 | 22.67 | 27.10 | 22.24 | 26.81 | 26.81 | 21.20% | 7,024,700 |
| Jan 27, 2026 | 20.99 | 22.86 | 20.10 | 22.12 | 22.12 | 7.17% | 3,613,837 |
| Jan 26, 2026 | 22.80 | 23.01 | 20.00 | 20.64 | 20.64 | -12.17% | 3,574,387 |
| Jan 23, 2026 | 25.43 | 25.46 | 22.71 | 23.50 | 23.50 | -7.35% | 4,022,864 |
| Jan 22, 2026 | 26.27 | 26.86 | 24.80 | 25.37 | 25.37 | 0.18% | 3,494,271 |
| Jan 21, 2026 | 28.48 | 30.50 | 22.67 | 25.32 | 25.32 | 2.06% | 9,877,063 |
| Jan 20, 2026 | 25.33 | 28.99 | 24.29 | 24.81 | 24.81 | -10.79% | 4,358,899 |
| Jan 16, 2026 | 26.26 | 28.80 | 24.65 | 27.81 | 27.81 | 6.92% | 4,308,274 |
| Jan 15, 2026 | 29.74 | 30.58 | 25.94 | 26.01 | 26.01 | -9.02% | 3,686,196 |
| Jan 14, 2026 | 27.85 | 29.31 | 25.92 | 28.59 | 28.59 | -2.62% | 3,992,312 |
| Jan 13, 2026 | 34.73 | 36.00 | 29.05 | 29.36 | 29.36 | -10.35% | 3,664,349 |
| Jan 12, 2026 | 33.39 | 35.00 | 31.48 | 32.75 | 32.75 | -5.59% | 3,415,786 |
| Jan 9, 2026 | 40.30 | 41.03 | 33.95 | 34.69 | 34.69 | 15.71% | 8,315,969 |
| Jan 8, 2026 | 29.21 | 31.58 | 27.50 | 29.98 | 29.98 | -0.10% | 3,073,292 |
| Jan 7, 2026 | 27.24 | 31.86 | 27.23 | 30.01 | 30.01 | 4.06% | 3,990,542 |
| Jan 6, 2026 | 27.32 | 29.54 | 24.96 | 28.84 | 28.84 | 13.86% | 5,855,782 |
| Jan 5, 2026 | 21.54 | 26.06 | 20.87 | 25.33 | 25.33 | 29.76% | 4,889,105 |
| Jan 2, 2026 | 17.70 | 19.58 | 16.89 | 19.52 | 19.52 | 16.40% | 3,007,420 |
| Dec 31, 2025 | 16.65 | 17.01 | 16.33 | 16.77 | 16.77 | 0.06% | 1,094,034 |
| Dec 30, 2025 | 17.99 | 18.18 | 16.72 | 16.76 | 16.76 | -6.42% | 1,777,217 |
| Dec 29, 2025 | 18.23 | 20.11 | 17.77 | 17.91 | 17.91 | -7.49% | 2,551,020 |
| Dec 26, 2025 | 21.07 | 21.17 | 18.98 | 19.36 | 19.36 | -10.76% | 2,293,921 |
| Dec 24, 2025 | 21.52 | 21.72 | 20.33 | 21.70 | 21.70 | -1.74% | 1,264,979 |
| Dec 23, 2025 | 22.03 | 23.80 | 21.50 | 22.08 | 22.08 | -3.87% | 2,362,697 |
| Dec 22, 2025 | 24.43 | 24.45 | 21.21 | 22.97 | 22.97 | 0.04% | 3,622,001 |
| Dec 19, 2025 | 20.49 | 23.92 | 20.43 | 22.96 | 22.96 | 14.23% | 3,007,080 |
| Dec 18, 2025 | 21.54 | 21.77 | 19.24 | 20.10 | 20.10 | 4.52% | 2,471,017 |
| Dec 17, 2025 | 24.12 | 24.60 | 18.69 | 19.23 | 19.23 | -18.24% | 2,733,799 |
| Dec 16, 2025 | 21.93 | 23.92 | 20.91 | 23.52 | 23.52 | 2.98% | 2,177,066 |
| Dec 15, 2025 | 26.93 | 27.15 | 22.65 | 22.84 | 22.84 | -12.42% | 3,101,169 |
| Dec 12, 2025 | 36.65 | 37.06 | 25.89 | 26.08 | 26.08 | -29.87% | 5,076,179 |
| Dec 11, 2025 | 34.18 | 37.50 | 31.30 | 37.19 | 37.19 | 4.47% | 2,465,862 |
| Dec 10, 2025 | 37.60 | 38.50 | 34.02 | 35.60 | 35.60 | -6.71% | 3,085,974 |
| Dec 9, 2025 | 37.37 | 40.70 | 36.59 | 38.16 | 38.16 | -1.24% | 2,475,560 |
| Dec 8, 2025 | 41.29 | 41.96 | 35.60 | 38.64 | 38.64 | -0.14% | 3,421,718 |
| Dec 5, 2025 | 39.85 | 40.89 | 35.44 | 38.70 | 38.70 | -12.71% | 3,740,943 |
| Dec 4, 2025 | 34.00 | 46.12 | 32.35 | 44.33 | 44.33 | 31.00% | 4,994,310 |
| Dec 3, 2025 | 30.10 | 34.04 | 28.77 | 33.84 | 33.84 | 10.12% | 2,230,763 |