MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OKLL — Defiance Daily Target 2x Long OKLO ETF
NasdaqDefiance Daily Target 2x Long OKLO ETF
$8.99
+0.04(+0.45%)
- O
- 9.13
- H
- 9.35
- L
- 8.84
- V
- 2.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.99
Period Return-62.66%
Period High$169.96
Period Low$3.71
Avg Daily Volume5.06M
Total Trading Days323
OKLL — Historical OHLCV Price & Volume Table
Jun 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.13 | $9.35 | $8.84 | $8.99 | +$0.04 | +0.45% | 2,047,967 | $9.11 | $8.84 $9.35 |
| Oct 2, 2026 | $9.66 | $9.72 | $8.84 | $8.95 | $-0.16 | -1.76% | 3,225,376 | $9.15 | $8.84 $9.72 |
| Oct 1, 2026 | $9.47 | $9.80 | $9.05 | $9.11 | $-0.45 | -4.71% | 2,899,735 | $9.33 | $9.05 $9.80 |
| Sep 30, 2026 | $9.80 | $10.35 | $9.43 | $9.56 | $-0.08 | -0.83% | 2,082,249 | $9.90 | $9.43 $10.35 |
| Sep 29, 2026 | $10.05 | $10.18 | $9.47 | $9.64 | +$0.00 | +0.00% | 1,680,755 | $9.76 | $9.47 $10.18 |
| Sep 28, 2026 | $9.79 | $10.15 | $9.53 | $9.64 | $-0.50 | -4.93% | 1,667,371 | $9.80 | $9.53 $10.15 |
| Sep 25, 2026 | $10.51 | $10.71 | $9.87 | $10.14 | $-0.15 | -1.46% | 1,689,261 | $10.18 | $9.87 $10.71 |
| Sep 24, 2026 | $10.40 | $10.47 | $9.90 | $10.29 | $-0.29 | -2.74% | 2,041,543 | $10.21 | $9.90 $10.47 |
| Sep 23, 2026 | $11.46 | $11.47 | $10.56 | $10.58 | $-0.94 | -8.18% | 2,997,159 | $10.92 | $10.56 $11.47 |
| Sep 22, 2026 | $11.31 | $12.02 | $10.91 | $11.52 | +$0.13 | +1.16% | 2,310,880 | $11.57 | $10.91 $12.02 |
| Sep 21, 2026 | $10.86 | $11.75 | $10.81 | $11.39 | +$1.17 | +11.45% | 1,966,103 | $11.37 | $10.81 $11.75 |
| Sep 18, 2026 | $11.33 | $11.48 | $9.96 | $10.22 | $-0.93 | -8.34% | 2,153,619 | $10.41 | $9.96 $11.48 |
| Sep 17, 2026 | $9.72 | $11.67 | $9.65 | $11.15 | +$2.03 | +22.26% | 4,799,296 | $10.62 | $9.65 $11.67 |
| Sep 16, 2026 | $9.65 | $9.70 | $8.67 | $9.12 | $-0.23 | -2.46% | 2,431,512 | $9.14 | $8.67 $9.70 |
| Sep 15, 2026 | $9.20 | $9.59 | $8.95 | $9.35 | $-0.09 | -0.95% | 1,250,256 | $9.29 | $8.95 $9.59 |
| Sep 14, 2026 | $8.75 | $9.85 | $8.57 | $9.44 | $-0.06 | -0.63% | 3,111,330 | $9.37 | $8.57 $9.85 |
| Sep 11, 2026 | $10.92 | $11.15 | $9.48 | $9.50 | $-2.14 | -18.38% | 5,885,518 | $10.05 | $9.48 $11.15 |
| Sep 10, 2026 | $12.58 | $12.80 | $11.56 | $11.64 | $-1.66 | -12.48% | 1,815,014 | $12.16 | $11.56 $12.80 |
| Sep 9, 2026 | $13.50 | $14.40 | $13.25 | $13.30 | $-0.50 | -3.62% | 1,656,519 | $13.73 | $13.25 $14.40 |
| Sep 8, 2026 | $12.95 | $14.70 | $12.90 | $13.80 | +$1.25 | +9.96% | 3,611,613 | $14.09 | $12.90 $14.70 |
| Sep 4, 2026 | $11.70 | $12.60 | $11.55 | $12.55 | +$0.80 | +6.81% | 1,991,512 | $12.18 | $11.55 $12.60 |
| Sep 3, 2026 | $11.70 | $12.40 | $11.55 | $11.75 | +$0.15 | +1.29% | 1,257,686 | $11.92 | $11.55 $12.40 |
| Sep 2, 2026 | $10.85 | $11.70 | $10.60 | $11.60 | +$0.55 | +4.98% | 1,606,305 | $11.23 | $10.60 $11.70 |
| Sep 1, 2026 | $11.50 | $11.50 | $10.80 | $11.05 | $-1.20 | -9.80% | 2,056,819 | $11.19 | $10.80 $11.50 |
| Aug 31, 2026 | $11.85 | $12.50 | $11.78 | $12.25 | +$0.25 | +2.08% | 1,030,711 | $12.20 | $11.78 $12.50 |
| Aug 28, 2026 | $13.30 | $13.60 | $11.75 | $12.00 | $-1.60 | -11.76% | 2,739,948 | $12.45 | $11.75 $13.60 |
| Aug 27, 2026 | $13.30 | $14.43 | $12.80 | $13.60 | +$0.55 | +4.21% | 2,866,214 | $13.78 | $12.80 $14.43 |
| Aug 26, 2026 | $15.05 | $16.10 | $12.75 | $13.05 | $-1.80 | -12.12% | 4,543,143 | $14.19 | $12.75 $16.10 |
| Aug 25, 2026 | $12.70 | $15.18 | $12.25 | $14.85 | +$2.65 | +21.72% | 2,582,821 | $13.99 | $12.25 $15.18 |
| Aug 24, 2026 | $12.95 | $13.08 | $11.90 | $12.20 | $-1.45 | -10.62% | 1,472,915 | $12.51 | $11.90 $13.08 |