Defiance Daily Target 2X Long PURR ETF (PUR)

14.32 +0.55 (+4.02%)

As of 11:33:50 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	14.74	15.50	13.20	14.52	14.52	67,230
Nov 5, 2026	15.03	15.03	11.26	13.77	13.77	214,700
Nov 4, 2026	18.28	20.18	16.64	17.20	17.20	197,900
Nov 3, 2026	19.50	20.36	18.11	19.07	19.07	82,900
Nov 2, 2026	22.09	22.71	17.46	17.49	17.49	122,200
Oct 30, 2026	25.49	25.49	21.13	22.89	22.89	171,200
Oct 29, 2026	25.21	29.12	23.08	29.06	29.06	413,200
Oct 28, 2026	18.85	19.88	17.70	19.75	19.75	50,900
Oct 27, 2026	17.20	20.11	17.00	19.28	19.28	57,000
Oct 26, 2026	15.08	17.37	14.81	16.52	16.52	51,900
Oct 23, 2026	15.27	16.25	14.98	15.53	15.53	29,800
Oct 22, 2026	16.42	16.88	14.47	15.14	15.14	179,700
Oct 21, 2026	18.69	19.75	17.65	18.98	18.98	89,300
Oct 20, 2026	16.41	18.61	15.90	17.15	17.15	120,100
Oct 19, 2026	17.75	17.92	16.50	16.53	16.53	69,300
Oct 16, 2026	18.87	19.33	16.53	16.87	16.87	156,300
Oct 15, 2026	16.67	20.25	16.56	19.98	19.98	202,900
Oct 14, 2026	21.00	21.46	18.73	18.83	18.83	185,100
Oct 13, 2026	21.86	22.53	21.50	21.93	21.93	91,800
Oct 12, 2026	25.60	26.54	22.37	22.66	22.66	132,500
Oct 9, 2026	27.20	27.70	25.98	26.15	26.15	82,700
Oct 8, 2026	27.75	28.47	25.29	27.08	27.08	362,100
Oct 7, 2026	30.35	30.94	28.70	29.20	29.20	119,900
Oct 6, 2026	35.90	35.90	32.72	33.66	33.66	122,900
Oct 5, 2026	33.37	36.50	33.37	35.83	35.83	187,300
Oct 2, 2026	34.06	35.64	29.63	30.49	30.49	116,600
Oct 1, 2026	32.21	33.37	30.52	31.34	31.34	71,200
Sep 30, 2026	32.99	33.97	31.25	32.70	32.70	124,800
Sep 29, 2026	34.06	34.06	30.63	30.88	30.88	82,100
Sep 28, 2026	34.69	35.10	31.12	31.86	31.86	374,100
Sep 25, 2026	43.02	43.02	35.06	36.13	36.13	443,800
Sep 24, 2026	40.93	45.65	38.48	44.13	44.13	171,700
Sep 23, 2026	41.02	44.55	40.45	42.89	42.89	191,600
Sep 22, 2026	41.13	45.19	39.93	43.27	43.27	263,500
Sep 21, 2026	48.00	48.44	40.91	40.95	40.95	290,900
Sep 18, 2026	42.70	45.15	39.43	44.64	44.64	264,200
Sep 17, 2026	33.97	37.35	33.40	37.10	37.10	251,700
Sep 16, 2026	28.44	32.16	27.41	29.87	29.87	206,200
Sep 15, 2026	29.42	30.94	25.43	28.84	28.84	318,100
Sep 14, 2026	29.88	34.48	29.60	32.37	32.37	194,600
Sep 11, 2026	28.46	35.67	28.46	31.17	31.17	176,800
Sep 10, 2026	30.79	33.50	27.88	28.19	28.19	130,500
Sep 9, 2026	37.15	37.47	33.19	33.98	33.98	184,800
Sep 8, 2026	31.92	36.07	30.52	33.45	33.45	141,500
Sep 4, 2026	35.52	36.80	30.51	34.94	34.94	293,700
Sep 3, 2026	32.33	39.50	32.33	38.61	38.61	266,300
Sep 2, 2026	29.80	33.10	28.70	30.69	30.69	152,300
Sep 1, 2026	32.96	33.43	29.00	31.11	31.11	150,500
Aug 31, 2026	36.03	38.29	30.57	36.46	36.46	193,100
Aug 28, 2026	39.07	46.89	32.66	33.13	33.13	196,100
Aug 27, 2026	36.54	48.10	35.43	40.25	40.25	248,600
Aug 26, 2026	33.65	35.14	31.02	33.41	33.41	65,300
Aug 25, 2026	27.78	36.44	27.78	35.16	35.16	87,900
Aug 24, 2026	30.77	32.66	27.77	28.49	28.49	84,500
Aug 21, 2026	28.50	31.50	27.61	28.36	28.36	141,900
Aug 20, 2026	23.59	26.76	20.20	25.83	25.83	500,100
Aug 19, 2026	14.11	22.75	13.27	22.56	22.56	81,700
Aug 18, 2026	14.01	14.46	13.60	13.99	13.99	11,900
Aug 17, 2026	13.72	14.22	13.56	13.95	13.95	12,200
Aug 14, 2026	12.54	12.54	11.73	12.15	12.15	9,100
Aug 13, 2026	13.14	13.14	12.75	12.78	12.78	700
Aug 12, 2026	12.97	12.97	12.52	12.52	12.52	3,100
Aug 11, 2026	11.86	11.86	11.86	11.86	11.86	100
Aug 10, 2026	11.93	12.15	11.72	12.05	12.05	3,100
Aug 7, 2026	12.73	12.74	12.11	12.74	12.74	2,300
Aug 6, 2026	12.70	12.76	12.32	12.32	12.32	1,800
Aug 5, 2026	13.22	13.72	12.85	12.85	12.85	5,900
Aug 4, 2026	12.17	12.85	12.12	12.85	12.85	13,700
Aug 3, 2026	12.05	12.14	12.04	12.04	12.04	600
Jul 31, 2026	10.98	10.98	10.85	10.85	10.85	1,700
Jul 30, 2026	10.65	11.16	10.64	11.16	11.16	3,600
Jul 29, 2026	10.68	10.68	9.99	9.99	9.99	4,300
Jul 28, 2026	9.91	10.74	9.66	10.74	10.74	9,700
Jul 27, 2026	11.52	11.55	10.98	11.39	11.39	14,300
Jul 24, 2026	11.77	12.07	10.89	10.89	10.89	7,900
Jul 23, 2026	13.26	13.53	12.13	12.16	12.16	4,800
Jul 22, 2026	14.27	14.27	13.26	13.37	13.37	1,400
Jul 21, 2026	14.40	14.98	13.74	14.34	14.34	18,300
Jul 20, 2026	13.83	14.43	13.77	14.34	14.34	15,300
Jul 17, 2026	12.11	13.34	11.76	12.74	12.74	7,600
Jul 16, 2026	15.61	15.61	13.30	13.30	13.30	3,200
Jul 15, 2026	17.53	17.53	16.00	17.06	17.06	3,200
Jul 14, 2026	15.85	15.98	15.78	15.98	15.98	1,300
Jul 13, 2026	16.04	16.04	15.05	15.07	15.07	1,600
Jul 10, 2026	19.35	19.48	17.06	17.06	17.06	5,600
Jul 9, 2026	17.81	19.36	16.93	16.93	16.93	5,100
Jul 8, 2026	19.25	19.72	17.49	18.12	18.12	4,300

U.S. markets close in 4h 2m

Defiance Daily Target 2X Long PURR ETF (PUR)

Related Tickers