MARKET IS CLOSED
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+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OSSL — Defiance Daily Target 2X Long OSS ETF
Cboe BZXDefiance Daily Target 2X Long OSS ETF
$3.13
+0.02(+0.73%)
- O
- 3.17
- H
- 3.20
- L
- 3.13
- V
- 1.78K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.13
Period Return-84.46%
Period High$28.00
Period Low$3.11
Avg Daily Volume2.8K
Total Trading Days92
OSSL — Historical OHLCV Price & Volume Table
May 27, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.17 | $3.20 | $3.13 | $3.13 | +$0.02 | +0.73% | 1,783 | $3.17 | $3.13 $3.20 |
| Oct 5, 2026 | $3.38 | $3.38 | $3.11 | $3.11 | $-0.27 | -8.07% | 4,061 | $3.22 | $3.11 $3.38 |
| Oct 2, 2026 | $3.83 | $3.83 | $3.37 | $3.38 | $-0.26 | -7.07% | 11,183 | $3.38 | $3.37 $3.83 |
| Oct 1, 2026 | $3.22 | $3.64 | $3.22 | $3.64 | +$0.17 | +4.82% | 2,186 | $3.58 | $3.22 $3.64 |
| Sep 30, 2026 | $3.45 | $3.48 | $3.45 | $3.47 | +$0.06 | +1.70% | 1,177 | $3.45 | $3.45 $3.48 |
| Sep 29, 2026 | $3.63 | $3.63 | $3.41 | $3.41 | $-0.24 | -6.69% | 12,291 | $3.59 | $3.41 $3.63 |
| Sep 28, 2026 | $3.72 | $3.78 | $3.66 | $3.66 | $-0.29 | -7.42% | 4,050 | $3.73 | $3.66 $3.78 |
| Sep 25, 2026 | $3.91 | $3.95 | $3.91 | $3.95 | $-0.04 | -0.92% | 463 | $4.02 | $3.91 $3.95 |
| Sep 24, 2026 | $3.64 | $4.04 | $3.64 | $3.99 | +$0.13 | +3.28% | 6,348 | $3.79 | $3.64 $4.04 |
| Sep 23, 2026 | $4.02 | $4.02 | $3.80 | $3.86 | $-0.26 | -6.37% | 2,971 | $3.86 | $3.80 $4.02 |
| Sep 22, 2026 | $4.03 | $4.12 | $4.03 | $4.12 | +$0.09 | +2.23% | 883 | $4.05 | $4.03 $4.12 |
| Sep 21, 2026 | $4.06 | $4.06 | $3.91 | $4.03 | +$0.23 | +6.00% | 5,910 | $3.97 | $3.91 $4.06 |
| Sep 18, 2026 | $3.72 | $3.80 | $3.72 | $3.80 | $-0.00 | -0.07% | 372 | $3.73 | $3.72 $3.80 |
| Sep 17, 2026 | $3.66 | $3.92 | $3.61 | $3.81 | +$0.42 | +12.52% | 4,930 | $3.72 | $3.61 $3.92 |
| Sep 16, 2026 | $3.49 | $3.49 | $3.21 | $3.38 | $-0.06 | -1.85% | 3,181 | $3.35 | $3.21 $3.49 |
| Sep 15, 2026 | $3.48 | $3.48 | $3.45 | $3.45 | $-0.12 | -3.44% | 930 | $3.42 | $3.45 $3.48 |
| Sep 14, 2026 | $3.59 | $3.67 | $3.53 | $3.57 | $-0.37 | -9.42% | 1,475 | $3.60 | $3.53 $3.67 |
| Sep 11, 2026 | $3.96 | $3.96 | $3.94 | $3.94 | +$0.15 | +4.07% | 331 | $4.02 | $3.94 $3.96 |
| Sep 10, 2026 | $4.17 | $4.17 | $3.79 | $3.79 | $-0.41 | -9.85% | 788 | $4.06 | $3.79 $4.17 |
| Sep 9, 2026 | $4.70 | $4.70 | $4.20 | $4.20 | $-0.40 | -8.71% | 2,080 | $4.48 | $4.20 $4.70 |
| Sep 8, 2026 | $4.80 | $4.80 | $4.60 | $4.60 | $-0.17 | -3.61% | 1,159 | $4.78 | $4.60 $4.80 |
| Sep 4, 2026 | $4.55 | $4.77 | $4.55 | $4.77 | +$0.24 | +5.26% | 1,572 | $4.66 | $4.55 $4.77 |
| Sep 3, 2026 | $4.53 | $4.53 | $4.53 | $4.53 | $-0.12 | -2.59% | 137 | $4.53 | $4.53 $4.53 |
| Sep 2, 2026 | $4.64 | $4.66 | $4.64 | $4.66 | $-0.12 | -2.45% | 332 | $4.62 | $4.64 $4.66 |
| Sep 1, 2026 | $4.81 | $4.81 | $4.77 | $4.77 | $-0.45 | -8.67% | 752 | $4.80 | $4.77 $4.81 |
| Aug 31, 2026 | $5.39 | $5.39 | $5.12 | $5.22 | $-0.08 | -1.42% | 2,160 | $5.18 | $5.12 $5.39 |
| Aug 28, 2026 | $5.31 | $5.40 | $5.23 | $5.30 | $-0.97 | -15.48% | 4,537 | $5.35 | $5.23 $5.40 |
| Aug 27, 2026 | $6.30 | $6.30 | $6.27 | $6.27 | +$0.26 | +4.38% | 846 | $6.31 | $6.27 $6.30 |
| Aug 26, 2026 | $6.03 | $6.03 | $6.01 | $6.01 | $-0.00 | -0.04% | 266 | $6.03 | $6.01 $6.03 |
| Aug 25, 2026 | $6.10 | $6.16 | $6.00 | $6.01 | +$0.01 | +0.10% | 949 | $6.08 | $6.00 $6.16 |