XOVL Historical Prices
BATS: XOVLDefiance ETFs LLCTrading--Leveraged EquityETFUSD
22.51+0.6444 (+2.95%)
At close: Oct 9, 10:30 AM ET · Delayed 15 min
XOVL price history
The price history for Defiance Daily Target 2X Long XOVR (XOVL) on this page begins on May 4, 2026, when the stock closed at $19.95; it most recently closed at $22.51 on October 5, 2026. The highest price in this record is $25.17, reached on June 15, 2026; the latest close is 10.6% 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
XOVL returns
1 week
+2.87%
1 month
+11.37%
3 months
+0.67%
XOVL price return, excluding dividends.
XOVL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.30 | 22.51 | 22.30 | 22.51 | +2.95% | |
| 21.84 | 21.97 | 21.83 | 21.86 | -3.08% | |
| 22.36 | 22.57 | 22.36 | 22.56 | -1.78% | |
| 23.50 | 23.73 | 22.97 | 22.97 | -1.12% | |
| 21.50 | 23.23 | 21.50 | 23.23 | +6.17% | |
| 21.53 | 22.05 | 21.53 | 21.88 | +3.99% | |
| 21.33 | 21.33 | 21.04 | 21.04 | -0.85% | |
| 21.38 | 21.51 | 21.22 | 21.22 | +0.47% | |
| 21.06 | 21.14 | 21.02 | 21.12 | +1.29% | |
| 21.39 | 21.39 | 20.85 | 20.85 | -3.20% | |
| 21.58 | 21.59 | 21.40 | 21.54 | +0.14% | |
| 21.30 | 21.51 | 21.30 | 21.51 | +1.61% | |
| 21.44 | 21.44 | 21.17 | 21.17 | -4.25% | |
| 20.88 | 22.11 | 20.88 | 22.11 | +2.08% | |
| 21.38 | 21.76 | 21.38 | 21.66 | +3.93% | |
| 20.75 | 20.89 | 20.75 | 20.84 | 0.00% | |
| 20.79 | 21.00 | 20.76 | 20.84 | +2.36% | |
| 20.21 | 20.66 | 20.13 | 20.36 | +2.21% | |
| 20.32 | 20.32 | 19.92 | 19.92 | -1.97% | |
| 20.20 | 20.71 | 20.11 | 20.32 | -0.88% | |
| 20.27 | 20.50 | 20.27 | 20.50 | +2.14% | |
| 19.61 | 20.51 | 19.61 | 20.07 | -0.69% | |
| 20.74 | 20.74 | 20.21 | 20.21 | -3.26% | |
| 21.24 | 21.24 | 20.76 | 20.89 | -1.04% | |
| 21.22 | 21.41 | 21.11 | 21.11 | -1.40% | |
| 21.33 | 21.70 | 21.24 | 21.41 | +4.34% | |
| 20.33 | 20.52 | 20.03 | 20.52 | +1.33% | |
| 20.34 | 20.52 | 20.17 | 20.25 | -1.70% | |
| 20.43 | 20.64 | 20.36 | 20.60 | -0.63% | |
| 21.62 | 21.62 | 20.66 | 20.73 | -1.52% | |
| 20.89 | 21.16 | 20.87 | 21.05 | +3.24% | |
| 20.37 | 20.50 | 20.14 | 20.39 | +0.25% | |
| 20.20 | 20.34 | 20.13 | 20.34 | +3.62% | |
| 19.50 | 19.88 | 19.50 | 19.63 | -2.68% | |
| 19.63 | 20.20 | 19.63 | 20.17 | +3.07% | |
| 19.94 | 19.94 | 19.43 | 19.57 | -2.00% | |
| 19.74 | 20.36 | 19.74 | 19.97 | +0.45% | |
| 20.13 | 20.39 | 19.88 | 19.88 | -3.59% | |
| 21.10 | 21.19 | 20.62 | 20.62 | -0.19% | |
| 20.88 | 20.89 | 20.62 | 20.66 | -0.29% | |
| 20.68 | 21.02 | 20.53 | 20.72 | +0.63% | |
| 20.42 | 20.76 | 20.20 | 20.59 | +3.88% | |
| 19.80 | 20.27 | 19.80 | 19.82 | -2.27% | |
| 19.79 | 20.31 | 19.79 | 20.28 | +1.10% | |
| 19.29 | 20.06 | 19.20 | 20.06 | +8.61% | |
| 18.57 | 18.77 | 18.29 | 18.47 | -1.28% | |
| 19.66 | 19.69 | 18.71 | 18.71 | -5.84% | |
| 18.93 | 19.89 | 18.93 | 19.87 | +7.46% | |
| 17.20 | 18.49 | 17.20 | 18.49 | +5.90% | |
| 18.17 | 18.17 | 17.03 | 17.46 | -1.41% | |
| 17.32 | 17.74 | 17.25 | 17.71 | +2.85% | |
| 17.86 | 17.98 | 17.13 | 17.22 | -3.80% | |
| 17.17 | 17.96 | 16.91 | 17.90 | +1.30% | |
| 17.67 | 17.88 | 17.23 | 17.67 | +1.14% | |
| 17.49 | 17.73 | 17.25 | 17.47 | -3.11% | |
| 18.17 | 18.21 | 17.57 | 18.03 | -2.80% | |
| 18.96 | 19.19 | 18.48 | 18.55 | -4.28% | |
| 19.08 | 19.63 | 19.08 | 19.38 | +2.81% | |
| 19.11 | 19.49 | 18.85 | 18.85 | -1.36% | |
| 19.13 | 19.47 | 18.50 | 19.11 | -5.02% | |
| 20.63 | 20.99 | 20.03 | 20.12 | -5.32% | |
| 20.47 | 21.80 | 20.47 | 21.25 | -0.28% | |
| 21.40 | 21.65 | 21.14 | 21.31 | +1.43% | |
| 21.55 | 22.09 | 21.00 | 21.01 | -6.04% | |
| 22.50 | 23.17 | 22.03 | 22.36 | -2.36% | |
| 21.84 | 23.01 | 21.84 | 22.90 | +3.90% | |
| 22.00 | 22.50 | 21.58 | 22.04 | -1.87% | |
| 23.29 | 23.56 | 22.39 | 22.46 | -5.03% | |
| 22.67 | 24.00 | 22.67 | 23.65 | +3.23% | |
| 22.75 | 24.00 | 22.35 | 22.91 | -0.35% | |
| 22.90 | 24.00 | 22.90 | 22.99 | -0.78% | |
| 22.34 | 23.32 | 22.34 | 23.17 | +3.21% | |
| 21.20 | 22.63 | 21.15 | 22.45 | +9.94% | |
| 19.40 | 20.96 | 19.40 | 20.42 | +1.49% | |
| 21.10 | 21.10 | 19.98 | 20.12 | -1.57% | |
| 20.49 | 21.30 | 20.44 | 20.44 | +0.64% | |
| 19.59 | 21.10 | 19.40 | 20.31 | -2.96% | |
| 21.84 | 22.55 | 20.93 | 20.93 | -8.32% | |
| 22.15 | 23.17 | 21.54 | 22.83 | +1.06% | |
| 23.66 | 24.03 | 22.34 | 22.59 | -4.08% | |
| 23.81 | 25.17 | 23.46 | 23.55 | -0.04% | |
| 22.07 | 23.93 | 21.92 | 23.56 | +8.97% | |
| 22.77 | 22.79 | 20.52 | 21.62 | -1.55% | |
| 21.61 | 21.96 | 20.25 | 21.96 | +5.58% | |
| 21.46 | 21.98 | 20.80 | 20.80 | -4.06% | |
| 22.83 | 23.49 | 20.13 | 21.68 | -3.21% | |
| 21.87 | 22.47 | 21.00 | 22.40 | +7.38% | |
| 22.61 | 22.61 | 20.70 | 20.86 | -9.70% | |
| 21.94 | 23.10 | 21.87 | 23.10 | +4.95% | |
| 23.46 | 23.46 | 21.56 | 22.01 | -4.26% | |
| 23.28 | 23.28 | 22.69 | 22.99 | -1.88% | |
| 23.32 | 23.67 | 22.80 | 23.43 | +1.43% | |
| 23.31 | 23.31 | 22.34 | 23.10 | +0.87% | |
| 22.08 | 22.95 | 21.72 | 22.90 | +4.57% | |
| 21.63 | 21.90 | 21.29 | 21.90 | +1.86% | |
| 21.85 | 21.85 | 21.13 | 21.50 | +1.18% | |
| 21.20 | 21.54 | 20.87 | 21.25 | +0.71% | |
| 20.89 | 21.10 | 20.55 | 21.10 | +1.01% | |
| 20.60 | 20.94 | 20.10 | 20.89 | +3.01% | |
| 20.50 | 20.59 | 19.90 | 20.28 | -1.22% | |
| 20.96 | 21.07 | 20.29 | 20.53 | +0.15% | |
| 20.80 | 21.24 | 20.25 | 20.50 | -0.49% | |
| 20.15 | 20.73 | 19.80 | 20.60 | +2.85% | |
| 20.11 | 20.14 | 19.37 | 20.03 | +0.81% | |
| 19.98 | 20.16 | 19.50 | 19.87 | -0.60% | |
| 19.86 | 20.13 | 19.68 | 19.99 | +0.20% | |
| 20.38 | 20.39 | 19.70 | 19.95 | -1.29% | |
| 20.76 | 20.87 | 20.00 | 20.21 | +0.10% | |
| 20.80 | 20.80 | 19.81 | 20.19 | +1.05% | |
| 20.24 | 20.25 | 19.05 | 19.98 | — |