Dark

OKLS
Defiance Daily Target 2X Short OKLO ETF
stock NYSE ETF

At Close

Jun 5, 2026 3:25:48 PM EDT

22.34USD+24.022%(+4.33)693,291

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2026 9:29:30 AM EDT

18.23USD+1.183%(+0.21)19,223

After-hours

Jun 5, 2026 4:55:30 PM EDT

22.38USD+0.157%(+0.04)7,155

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	18.4200	22.8599	18.4200	22.0000	+21.547%	702,201	0.000%
2026-06-04	18.5000	19.1800	17.3800	18.1000	-0.549%	460,077	+21.547%
2026-06-03	15.8800	18.6000	15.8400	18.2000	+23.056%	1,036,735	+20.879%
2026-06-02	18.3000	19.0000	14.6800	14.7900	-19.750%	1,144,922	+48.749%
2026-06-01	19.2400	19.7800	16.4310	18.4300	-0.271%	515,747	+19.371%
2026-05-29	17.8300	19.8512	16.8600	18.4800	+3.414%	684,246	+19.048%
2026-05-28	18.9100	19.2000	16.4000	17.8700	-0.887%	570,408	+23.111%
2026-05-27	17.3600	19.3000	17.2500	18.0300	+2.618%	659,026	+22.019%
2026-05-26	15.6500	17.9600	14.9900	17.5700	-9.152%	989,527	+25.213%
2026-05-22	18.6500	19.7000	17.0000	19.3400	-2.471%	423,327	+13.754%
2026-05-21	22.5500	22.5500	19.7018	19.8300	-7.682%	675,443	+10.943%
2026-05-20	26.4100	27.5599	21.1301	21.4800	-24.869%	642,865	+2.421%
2026-05-19	27.7000	30.0700	26.7401	28.5900	+10.471%	413,525	-23.050%
2026-05-18	22.9500	27.4558	22.9500	25.8800	+11.841%	453,259	-14.992%
2026-05-15	21.8800	23.6000	21.7000	23.1400	+14.215%	506,636	-4.927%
2026-05-14	20.1700	21.7000	20.1100	20.2600	+6.575%	906,202	+8.588%
2026-05-13	17.4300	19.7899	17.3000	19.0100	+10.459%	1,160,172	+15.729%
2026-05-12	16.4100	18.5228	16.0000	17.2100	+11.536%	1,319,402	+27.833%
2026-05-11	18.7100	19.9600	14.7500	15.4300	-15.406%	927,890	+42.579%
2026-05-08	17.5600	19.6200	17.5600	18.2400	-2.198%	528,031	+20.614%
2026-05-07	16.5300	19.0699	15.7500	18.6500	+19.475%	1,049,893	+17.962%
2026-05-06	21.4800	22.8626	15.3000	15.6100	-32.947%	1,153,395	+40.935%
2026-05-05	22.9500	24.9800	22.9500	23.2800	+0.736%	276,243	-5.498%
2026-05-04	22.1100	23.2300	20.9100	23.1100	+5.141%	469,810	-4.803%
2026-05-01	21.8100	23.2200	21.5000	21.9800	+5.017%	689,572	+0.091%
2026-04-30	26.2500	27.0000	20.7550	20.9300	-22.796%	937,416	+5.112%
2026-04-29	23.5000	28.5000	23.5000	27.1100	+11.472%	743,719	-18.849%
2026-04-28	22.9700	24.5946	22.3800	24.3200	+17.715%	895,647	-9.539%
2026-04-27	23.9300	24.4300	20.6001	20.6600	-14.024%	1,054,088	+6.486%
2026-04-24	18.5500	24.1500	18.3200	24.0300	+14.103%	1,297,110	-8.448%
2026-04-23	20.2200	22.9793	18.4800	21.0600	-11.475%	3,056,376	+4.463%
2026-04-22	31.6400	32.3908	23.7400	23.7900	-31.342%	1,060,732	-7.524%
2026-04-21	29.6100	35.5000	29.6100	34.6500	+16.314%	261,478	-36.508%
2026-04-20	33.0100	34.1100	29.7900	29.7900	-4.181%	337,658	-26.150%
2026-04-17	31.6800	33.3299	23.3455	31.0900	-8.559%	1,143,040	-29.238%
2026-04-16	31.0800	37.7000	29.4800	34.0000	-2.884%	500,019	-35.294%
2026-04-15	36.1100	37.9300	30.4300	35.0098	-16.124%	619,358	-37.160%
2026-04-14	40.4000	45.5500	36.2900	41.7400	-17.396%	390,255	-47.293%
2026-04-13	62.0000	64.3300	50.0000	50.5300	-14.327%	119,688	-56.462%
2026-04-10	63.1400	64.5600	54.4000	58.9800	-10.826%	177,103	-62.699%
2026-04-09	62.0000	67.4299	60.4400	66.1400	+9.540%	125,838	-66.737%
2026-04-08	59.1200	67.0000	57.6356	60.3800	-15.694%	174,662	-63.564%
2026-04-07	68.8800	75.8951	68.0000	71.6200	+8.828%	90,784	-69.282%
2026-04-06	67.7500	67.7500	63.4500	65.8100	-2.039%	40,484	-66.570%
2026-04-02	73.5700	75.3600	65.2200	67.1800	-1.611%	87,185	-67.252%
2026-04-01	60.0000	68.5012	58.5050	68.2800	+6.688%	95,904	-67.780%
2026-03-31	75.9800	77.3500	63.1000	64.0000	-17.917%	162,268	-65.625%
2026-03-30	64.4437	79.5900	61.6700	77.9700	+17.779%	89,084	-71.784%
2026-03-27	63.6600	66.2000	59.8778	66.2000	+7.206%	149,830	-66.767%
2026-03-26	58.7600	63.4700	56.4300	61.7500	+10.882%	51,994	-64.372%
2026-03-25	53.1500	56.8800	50.7700	55.6900	-1.920%	69,982	-60.496%
2026-03-24	56.4100	59.1700	53.6601	56.7800	+5.421%	56,344	-61.254%
2026-03-23	56.3950	56.9900	52.0150	53.8600	-7.932%	98,221	-59.153%
2026-03-20	57.2100	61.1700	51.8400	58.5000	+2.308%	166,366	-62.393%
2026-03-19	55.5300	59.5497	53.8200	57.1800	+6.243%	196,585	-61.525%
2026-03-18	47.7300	53.8200	45.9000	53.8200	+12.618%	264,663	-59.123%
2026-03-17	40.5000	49.7988	39.0900	47.7900	-3.043%	408,125	-53.965%
2026-03-16	48.7800	52.2000	48.0000	49.2900	-4.030%	81,431	-55.366%
2026-03-13	46.7400	52.2600	45.9894	51.3600	+3.195%	74,712	-57.165%
2026-03-12	46.9500	49.7853	44.4600	49.7700	+10.600%	166,755	-55.797%
2026-03-11	46.5900	47.6700	43.1100	45.0000	-3.784%	199,483	-51.111%
2026-03-10	46.8900	47.8800	44.2800	46.7700	+0.322%	105,136	-52.961%
2026-03-09	54.5100	55.7934	46.3200	46.6200	-12.203%	230,597	-52.810%
2026-03-06	49.9200	53.4300	46.3200	53.1000	+11.742%	210,338	-58.569%
2026-03-05	44.5500	51.3000	44.4300	47.5200	+10.537%	310,215	-53.704%
2026-03-04	45.5100	46.2900	42.0900	42.9900	-7.008%	177,749	-48.825%
2026-03-03	48.1500	50.7900	44.6700	46.2300	+3.423%	209,975	-52.412%
2026-03-02	50.9100	51.8100	44.1900	44.7000	-5.457%	210,851	-50.783%
2026-02-27	44.3100	48.1188	43.5600	47.2800	+18.230%	203,332	-53.469%
2026-02-26	43.9800	45.8067	38.9100	39.9900	-8.886%	218,310	-44.986%
2026-02-25	43.6800	45.9300	42.0000	43.8900	-3.432%	217,150	-49.875%
2026-02-24	50.5800	53.2200	45.4200	45.4500	-6.654%	180,143	-51.595%
2026-02-23	50.5800	51.8400	48.3000	48.6900	+1.883%	212,261	-54.816%
2026-02-20	44.1000	48.9006	42.6000	47.7900	+11.088%	213,773	-53.965%
2026-02-19	44.8200	47.1924	41.9400	43.0200	-0.278%	248,897	-48.861%
2026-02-18	42.7500	45.2700	39.7800	43.1400	-0.069%	130,667	-49.003%
2026-02-17	48.0600	49.6857	40.3800	43.1700	-4.194%	253,853	-49.039%
2026-02-13	47.8200	50.2611	41.4900	45.0600	-6.476%	233,119	-51.176%
2026-02-12	43.5600	48.9150	43.5000	48.1800	+6.007%	388,035	-54.338%
2026-02-11	39.0000	47.1600	38.8800	45.4500	+8.914%	798,867	-51.595%
2026-02-10	36.8100	42.0000	35.0940	41.7300	+15.054%	543,234	-47.280%
2026-02-09	42.7800	43.6200	35.7000	36.2700	-11.168%	456,338	-39.344%
2026-02-06	52.8900	53.4000	39.0000	40.8300	-29.335%	457,748	-46.118%
2026-02-05	51.2400	58.2600	50.2803	57.7800	+18.305%	464,713	-61.925%
2026-02-04	39.5100	53.2797	39.5100	48.8400	+24.942%	527,809	-54.955%
2026-02-03	41.8800	43.9893	37.8000	39.0900	-12.492%	452,894	-43.720%
2026-02-02	40.1400	44.7600	40.1100	44.6700	+14.892%	354,014	-50.750%
2026-01-30	34.4100	39.6000	31.7700	38.8800	+14.996%	611,349	-43.416%
2026-01-29	29.0400	35.2500	29.0400	33.8100	+17.715%	677,496	-34.930%
2026-01-28	35.5500	36.2100	28.2300	28.7220	-21.266%	1,312,850	-23.404%
2026-01-27	38.7600	40.4568	35.0400	36.4800	-7.388%	465,996	-39.693%
2026-01-26	36.0900	40.3209	35.9100	39.3900	+12.031%	302,833	-44.148%
2026-01-23	32.4000	36.1800	32.4000	35.1600	+7.130%	284,687	-37.429%
2026-01-22	31.7700	33.6300	31.0500	32.8200	-0.906%	604,074	-32.968%
2026-01-21	29.0100	36.5700	25.9500	33.1200	-1.692%	1,815,419	-33.575%
2026-01-20	33.0900	34.3800	29.2800	33.6900	+10.859%	871,275	-34.699%
2026-01-16	32.3100	34.5897	29.3403	30.3900	-8.160%	910,771	-27.608%
2026-01-15	29.0100	33.1950	28.3200	33.0900	+8.777%	645,881	-33.515%
2026-01-14	31.3500	33.1500	29.7000	30.4200	+2.115%	933,426	-27.679%
2026-01-13	25.2600	29.9400	24.2496	29.7900	+10.702%	1,005,622	-26.150%
2026-01-12	26.2200	27.9000	25.3800	26.9100	+5.282%	1,266,669	-18.246%
2026-01-09	19.9800	26.2800	19.2000	25.5600	-16.059%	5,431,459	-13.928%
2026-01-08	31.5600	33.0000	28.8300	30.4500	+0.099%	656,389	-27.750%
2026-01-07	33.6900	33.6900	28.7700	30.4200	-4.249%	723,298	-27.679%
2026-01-06	34.0800	37.5000	30.8970	31.7700	-11.970%	940,475	-30.752%
2026-01-05	47.3400	48.9153	35.1450	36.0900	-32.187%	749,210	-39.041%
2026-01-02	59.3400	62.8197	52.8207	53.2200	-16.281%	173,113	-58.662%
2025-12-31	64.4400	65.4297	63.0000	63.5700	+0.142%	65,602	-65.392%
2025-12-30	60.0000	63.9567	59.1303	63.4800	+5.274%	123,073	-65.343%
2025-12-29	59.4900	60.5100	53.7600	60.3000	+8.123%	155,010	-63.516%
2025-12-26	51.9900	56.8200	51.7200	55.7700	+9.417%	102,436	-60.552%
2025-12-24	51.2700	53.8800	50.9241	50.9700	+1.615%	56,160	-56.837%
2025-12-23	50.4000	51.3000	46.4700	50.1600	+3.786%	81,818	-56.140%
2025-12-22	45.4200	52.1700	45.4200	48.3300	-0.248%	159,207	-54.480%
2025-12-19	56.0100	56.0100	45.7500	48.4500	-15.134%	244,820	-54.592%
2025-12-18	52.1400	59.6400	52.0500	57.0900	-4.420%	263,077	-61.464%
2025-12-17	49.5000	60.9900	48.3900	59.7300	+18.020%	294,162	-63.168%
2025-12-16	54.6600	56.7000	49.8000	50.6100	-3.324%	240,166	-56.530%
2025-12-15	44.6100	52.6200	44.6100	52.3500	+12.003%	312,709	-57.975%
2025-12-12	36.4500	47.4300	36.0000	46.7400	+30.050%	387,805	-52.931%
2025-12-11	39.2100	42.3600	35.6400	35.9400	-4.996%	229,567	-38.787%
2025-12-10	35.8800	39.2400	35.1924	37.8300	+5.966%	209,780	-41.845%
2025-12-09	36.1500	36.9000	33.2439	35.7000	+1.623%	149,332	-38.375%
2025-12-08	32.5800	37.8300	32.1600	35.1300	+0.343%	249,565	-37.375%
2025-12-05	34.4400	37.4481	33.6300	35.0100	+11.889%	605,488	-37.161%
2025-12-04	45.2700	47.3100	28.9200	31.2900	-31.607%	703,049	-29.690%
2025-12-03	52.4097	54.0000	45.3000	45.7500	-9.707%	89,829	-51.913%
2025-12-02	54.6600	55.3500	45.0903	50.6685	-10.779%	73,824	-56.581%
2025-12-01	55.8000	58.0470	53.3100	56.7900	+9.891%	20,772	-61.261%
2025-11-28	54.0900	54.8700	48.3870	51.6786	-6.254%	33,465	-57.429%
2025-11-26	56.6700	60.0000	54.3900	55.1262	0.000%	7,812	-60.092%

.dark-mode .cSKmMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSKmMB{ color: #333333; background-color: white; border: 2px solid #333333; }OKLSDefiance Daily Target 2X Short OKLO ETFstock NYSE ETF

OKLS
Defiance Daily Target 2X Short OKLO ETF
stock NYSE ETF