OSSL Historical Prices
BATS: OSSLDefiance ETFs LLCTrading--Leveraged EquityETFUSD
2.67+0.0559 (+2.14%)
At close: Oct 9, 2:37 PM ET · Delayed 15 min
OSSL price history
The price history for Defiance Daily Target 2X Long OSS (OSSL) on this page begins on May 25, 2026, when the stock closed at $21.43; it most recently closed at $2.67 on October 5, 2026. The highest price in this record is $28.00, reached on June 1, 2026; the latest close is 90.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
OSSL returns
1 week
-20.90%
1 month
-36.34%
3 months
-75.17%
OSSL price return, excluding dividends.
OSSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.68 | 2.70 | 2.56 | 2.67 | +2.14% | |
| 2.81 | 2.81 | 2.57 | 2.62 | -16.36% | |
| 3.17 | 3.20 | 3.13 | 3.13 | +0.64% | |
| 3.38 | 3.38 | 3.11 | 3.11 | -7.99% | |
| 3.83 | 3.83 | 3.37 | 3.38 | -7.14% | |
| 3.22 | 3.64 | 3.22 | 3.64 | +4.90% | |
| 3.45 | 3.48 | 3.45 | 3.47 | +1.76% | |
| 3.63 | 3.63 | 3.41 | 3.41 | -6.83% | |
| 3.72 | 3.78 | 3.66 | 3.66 | -7.34% | |
| 3.91 | 3.95 | 3.91 | 3.95 | -1.00% | |
| 3.64 | 4.04 | 3.64 | 3.99 | +3.37% | |
| 4.02 | 4.02 | 3.80 | 3.86 | -6.31% | |
| 4.03 | 4.12 | 4.03 | 4.12 | +2.23% | |
| 4.06 | 4.06 | 3.91 | 4.03 | +6.05% | |
| 3.72 | 3.80 | 3.72 | 3.80 | -0.26% | |
| 3.66 | 3.92 | 3.61 | 3.81 | +12.72% | |
| 3.49 | 3.49 | 3.21 | 3.38 | -2.03% | |
| 3.48 | 3.48 | 3.45 | 3.45 | -3.36% | |
| 3.59 | 3.67 | 3.53 | 3.57 | -9.39% | |
| 3.96 | 3.96 | 3.94 | 3.94 | +3.96% | |
| 4.17 | 4.17 | 3.79 | 3.79 | -9.76% | |
| 4.70 | 4.70 | 4.20 | 4.20 | -8.70% | |
| 4.80 | 4.80 | 4.60 | 4.60 | -3.56% | |
| 4.55 | 4.77 | 4.55 | 4.77 | +5.30% | |
| 4.53 | 4.53 | 4.53 | 4.53 | -2.79% | |
| 4.64 | 4.66 | 4.64 | 4.66 | -2.31% | |
| 4.81 | 4.81 | 4.77 | 4.77 | -8.62% | |
| 5.39 | 5.39 | 5.12 | 5.22 | -1.51% | |
| 5.31 | 5.40 | 5.23 | 5.30 | -15.47% | |
| 6.30 | 6.30 | 6.27 | 6.27 | +4.33% | |
| 6.03 | 6.03 | 6.01 | 6.01 | 0.00% | |
| 6.10 | 6.16 | 6.00 | 6.01 | +0.17% | |
| 5.86 | 6.17 | 5.86 | 6.00 | -6.25% | |
| 6.69 | 6.69 | 6.19 | 6.40 | -1.54% | |
| 6.50 | 6.50 | 6.50 | 6.50 | -11.68% | |
| 7.33 | 7.36 | 7.19 | 7.36 | -8.00% | |
| 8.60 | 8.96 | 7.98 | 8.00 | -11.80% | |
| 9.87 | 9.94 | 9.07 | 9.07 | -3.10% | |
| 8.93 | 9.36 | 8.91 | 9.36 | +7.96% | |
| 9.10 | 9.12 | 8.67 | 8.67 | -4.09% | |
| 9.02 | 9.04 | 9.02 | 9.04 | +9.71% | |
| 8.51 | 8.51 | 8.24 | 8.24 | +0.49% | |
| 8.79 | 8.80 | 8.20 | 8.20 | -9.09% | |
| 8.70 | 9.12 | 8.63 | 9.02 | -0.66% | |
| 8.92 | 9.12 | 8.92 | 9.08 | +1.23% | |
| 9.04 | 10.42 | 7.74 | 8.97 | -15.46% | |
| 10.65 | 10.75 | 10.61 | 10.61 | +18.42% | |
| 8.51 | 8.96 | 8.51 | 8.96 | +13.56% | |
| 7.89 | 7.89 | 7.89 | 7.89 | +4.09% | |
| 7.17 | 7.58 | 7.17 | 7.58 | +21.86% | |
| 6.66 | 6.66 | 6.22 | 6.22 | -16.06% | |
| 6.97 | 7.41 | 6.97 | 7.41 | -14.14% | |
| 8.83 | 8.83 | 8.29 | 8.63 | +2.62% | |
| 9.10 | 9.10 | 8.25 | 8.41 | -12.67% | |
| 9.74 | 9.74 | 9.63 | 9.63 | +2.45% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -12.40% | |
| 10.12 | 10.73 | 10.12 | 10.73 | +28.20% | |
| 9.00 | 9.00 | 8.37 | 8.37 | -7.21% | |
| 9.02 | 9.02 | 9.02 | 9.02 | +8.54% | |
| 8.67 | 8.67 | 8.11 | 8.31 | -16.82% | |
| 9.99 | 9.99 | 9.99 | 9.99 | -4.58% | |
| 10.74 | 11.36 | 10.47 | 10.47 | +9.40% | |
| 10.16 | 10.19 | 9.37 | 9.57 | -11.14% | |
| 10.77 | 10.77 | 10.77 | 10.77 | -11.72% | |
| 12.52 | 12.52 | 12.20 | 12.20 | +2.95% | |
| 10.60 | 11.85 | 10.60 | 11.85 | +5.90% | |
| 13.33 | 13.51 | 10.82 | 11.19 | -20.81% | |
| 15.65 | 15.80 | 14.13 | 14.13 | -2.95% | |
| 19.91 | 20.08 | 14.54 | 14.56 | -26.09% | |
| 22.00 | 22.00 | 19.70 | 19.70 | -1.25% | |
| 17.63 | 19.95 | 17.63 | 19.95 | +18.54% | |
| 14.88 | 16.83 | 14.88 | 16.83 | +4.73% | |
| 15.69 | 16.07 | 14.89 | 16.07 | +0.37% | |
| 16.01 | 16.01 | 16.01 | 16.01 | +0.38% | |
| 15.72 | 15.95 | 15.72 | 15.95 | -10.74% | |
| 17.87 | 17.87 | 17.87 | 17.87 | -13.00% | |
| 20.04 | 20.54 | 19.80 | 20.54 | -2.24% | |
| 20.01 | 21.01 | 19.49 | 21.01 | +2.24% | |
| 21.50 | 21.63 | 20.55 | 20.55 | +0.10% | |
| 22.54 | 24.51 | 20.53 | 20.53 | +11.39% | |
| 19.48 | 19.48 | 17.90 | 18.43 | +6.10% | |
| 16.84 | 17.37 | 16.84 | 17.37 | -2.14% | |
| 16.32 | 17.75 | 16.16 | 17.75 | +13.13% | |
| 15.69 | 15.69 | 15.69 | 15.69 | +0.71% | |
| 17.51 | 17.51 | 14.04 | 15.58 | -10.97% | |
| 17.55 | 18.67 | 17.41 | 17.50 | -3.21% | |
| 20.21 | 20.78 | 16.72 | 18.08 | -22.50% | |
| 22.38 | 23.55 | 22.38 | 23.33 | +0.78% | |
| 24.76 | 25.06 | 22.37 | 23.15 | -10.58% | |
| 26.85 | 28.00 | 25.82 | 25.89 | +9.52% | |
| 21.41 | 26.01 | 21.41 | 23.64 | +10.31% | |
| 21.81 | 21.81 | 20.08 | 21.43 | +1.85% | |
| 20.15 | 22.09 | 20.15 | 21.04 | +4.47% | |
| 19.90 | 21.28 | 19.70 | 20.14 | — |