Cboe US - Delayed Quote USD

Defiance Daily Target 2X Long Stx ETF (STXL)

16.46 -3.23 (-16.38%)

At close: October 30 at 4:00:00 PM EDT

17.33 +0.87 (+5.29%)

Pre-Market: 5:02:10 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	17.11	18.42	15.45	16.46	16.46	461,400
Oct 29, 2026	18.95	20.68	18.34	19.69	19.69	471,900
Oct 28, 2026	16.84	19.57	15.48	19.50	19.50	2,146,800
Oct 27, 2026	17.00	18.93	17.00	17.96	17.96	1,123,900
Oct 26, 2026	16.05	17.80	15.61	16.69	16.69	161,700
Oct 23, 2026	16.09	17.34	15.58	16.00	16.00	218,500
Oct 22, 2026	18.14	18.31	15.93	16.63	16.63	426,100
Oct 21, 2026	20.19	20.78	19.06	19.90	19.90	266,500
Oct 20, 2026	17.45	18.86	16.88	18.50	18.50	171,400
Oct 19, 2026	18.22	18.53	17.52	17.83	17.83	212,100
Oct 16, 2026	19.24	19.24	16.54	16.68	16.68	299,400
Oct 15, 2026	18.74	19.72	17.48	19.70	19.70	292,700
Oct 14, 2026	21.89	23.38	20.88	20.93	20.93	219,100
Oct 13, 2026	19.75	23.19	19.67	23.11	23.11	398,100
Oct 12, 2026	24.38	24.39	23.34	23.40	23.40	229,400
Oct 9, 2026	25.25	25.85	24.41	25.49	25.49	296,100
Oct 8, 2026	26.15	26.74	24.59	24.99	24.99	543,500
Oct 7, 2026	25.73	27.37	25.37	27.12	27.12	932,000
Oct 6, 2026	30.74	31.32	26.57	27.12	27.12	2,007,600
Oct 5, 2026	32.40	34.28	32.11	33.11	33.11	928,100
Oct 2, 2026	28.56	30.68	25.93	30.36	30.36	3,252,000
Oct 1, 2026	35.85	38.28	34.36	38.28	38.28	101,400
Sep 30, 2026	36.66	36.80	35.49	36.52	36.52	49,600
Sep 29, 2026	38.05	38.15	34.68	35.63	35.63	62,900
Sep 28, 2026	35.91	37.30	32.56	36.36	36.36	76,900
Sep 25, 2026	36.38	36.44	35.18	36.13	36.13	53,300
Sep 24, 2026	35.09	36.88	34.73	35.23	35.23	59,100
Sep 23, 2026	35.69	36.93	33.85	36.69	36.69	94,200
Sep 22, 2026	31.37	37.57	31.37	36.39	36.39	112,300
Sep 21, 2026	34.73	35.80	32.07	33.20	33.20	93,900
Sep 18, 2026	28.24	32.62	28.20	31.82	31.82	174,400
Sep 17, 2026	28.23	28.90	26.70	28.01	28.01	120,200
Sep 16, 2026	26.62	27.56	25.99	26.46	26.46	83,200
Sep 15, 2026	27.96	27.96	24.98	25.83	25.83	193,500
Sep 14, 2026	26.22	29.37	26.08	28.31	28.31	101,200
Sep 11, 2026	32.98	32.98	29.20	30.10	30.10	238,800
Sep 10, 2026	32.81	33.93	31.41	32.59	32.59	69,800
Sep 9, 2026	34.77	36.84	34.36	34.45	34.45	109,400
Sep 8, 2026	33.66	37.44	32.59	35.76	35.76	136,000
Sep 4, 2026	29.46	31.93	28.61	31.77	31.77	100,400
Sep 3, 2026	27.65	28.59	25.72	28.25	28.25	112,100
Sep 2, 2026	28.55	30.88	27.32	28.99	28.99	76,600
Sep 1, 2026	28.90	30.57	28.59	29.61	29.61	43,400
Aug 31, 2026	30.41	30.60	29.08	30.42	30.42	59,900
Aug 28, 2026	30.38	32.46	30.38	30.56	30.56	61,600
Aug 27, 2026	34.40	34.40	29.40	32.04	32.04	106,000
Aug 26, 2026	30.07	32.25	30.07	31.81	31.81	93,300
Aug 25, 2026	28.96	30.30	28.61	30.11	30.11	71,100
Aug 24, 2026	29.68	29.99	26.65	28.20	28.20	173,900
Aug 21, 2026	33.25	33.68	31.38	32.57	32.57	81,700
Aug 20, 2026	31.74	33.85	31.13	32.64	32.64	124,100
Aug 19, 2026	38.07	38.07	31.01	31.34	31.34	167,400
Aug 18, 2026	39.53	42.13	36.84	36.99	36.99	192,000
Aug 17, 2026	45.55	47.09	44.04	45.48	45.48	137,100
Aug 14, 2026	40.80	45.00	38.98	43.62	43.62	259,900
Aug 13, 2026	35.00	40.26	34.53	39.25	39.25	196,500
Aug 12, 2026	34.28	36.65	33.52	35.74	35.74	104,400
Aug 11, 2026	30.03	31.61	29.53	31.37	31.37	92,500
Aug 10, 2026	30.24	31.50	28.81	29.92	29.92	62,800
Aug 7, 2026	35.50	36.21	26.63	30.73	30.73	332,900
Aug 6, 2026	28.96	35.65	27.51	34.07	34.07	164,700
Aug 5, 2026	33.39	36.64	32.81	33.05	33.05	204,100
Aug 4, 2026	36.82	36.82	32.67	33.27	33.27	229,100
Aug 3, 2026	31.09	32.87	28.44	32.45	32.45	240,400
Jul 31, 2026	38.36	39.64	32.96	34.42	34.42	303,800
Jul 30, 2026	35.44	37.72	32.55	34.06	34.06	364,900
Jul 29, 2026	29.67	31.38	26.73	27.94	27.94	714,100
Jul 28, 2026	27.88	27.97	22.79	26.55	26.55	649,100
Jul 27, 2026	35.00	36.06	29.30	32.09	32.09	234,600
Jul 24, 2026	37.84	39.69	33.72	34.82	34.82	149,600
Jul 23, 2026	40.08	42.56	39.72	40.23	40.23	202,900
Jul 22, 2026	36.43	41.19	36.43	40.21	40.21	217,200
Jul 21, 2026	36.23	39.26	34.94	38.66	38.66	269,900
Jul 20, 2026	32.96	33.74	31.38	31.71	31.71	196,300
Jul 17, 2026	25.40	31.90	24.30	30.54	30.54	324,900
Jul 16, 2026	29.50	31.73	26.97	27.28	27.28	332,600
Jul 15, 2026	39.01	39.51	30.88	34.36	34.36	134,600
Jul 14, 2026	40.59	41.22	37.97	38.56	38.56	97,600
Jul 13, 2026	37.99	38.37	35.47	37.13	37.13	93,900
Jul 10, 2026	39.00	43.16	36.69	41.85	41.85	152,800
Jul 9, 2026	43.18	44.10	39.95	40.12	40.12	150,100
Jul 8, 2026	32.99	37.59	32.99	37.35	37.35	132,400
Jul 7, 2026	32.20	35.39	31.20	34.62	34.62	147,400
Jul 6, 2026	38.25	39.85	36.79	38.39	38.39	178,700
Jul 2, 2026	42.36	43.72	32.02	34.30	34.30	269,300
Jul 1, 2026	42.28	45.47	40.75	43.15	43.15	205,100
Jun 30, 2026	49.11	51.73	45.96	48.60	48.60	300,100
Jun 29, 2026	44.49	50.50	40.57	48.93	48.93	247,800
Jun 26, 2026	54.77	54.77	40.71	42.10	42.10	282,700
Jun 25, 2026	65.58	65.58	54.00	56.35	56.35	199,500
Jun 24, 2026	57.39	57.60	48.60	52.53	52.53	220,100
Jun 23, 2026	52.81	63.54	51.05	57.45	57.45	223,400
Jun 22, 2026	65.06	68.27	61.69	64.48	64.48	391,400
Jun 18, 2026	69.99	70.41	59.90	61.88	61.88	493,500
Jun 17, 2026	59.63	64.47	59.36	61.41	61.41	258,100
Jun 16, 2026	59.97	64.71	55.63	57.64	57.64	490,000
Jun 15, 2026	56.25	56.94	53.56	56.27	56.27	222,800
Jun 12, 2026	42.73	48.50	42.73	47.22	47.22	134,900
Jun 11, 2026	38.34	41.38	37.32	41.38	41.38	69,600
Jun 10, 2026	36.44	39.80	35.77	36.00	36.00	85,700
Jun 9, 2026	45.99	45.99	35.30	39.53	39.53	141,400
Jun 8, 2026	43.61	44.08	40.49	42.49	42.49	124,100
Jun 5, 2026	43.00	46.32	39.47	39.61	39.61	177,100
Jun 4, 2026	44.00	49.46	43.80	47.99	47.99	103,900
Jun 3, 2026	49.50	52.37	47.42	49.19	49.19	189,300
Jun 2, 2026	49.13	50.72	46.09	48.63	48.63	127,300
Jun 1, 2026	44.60	49.40	43.87	47.63	47.63	150,100
May 29, 2026	45.02	45.66	42.16	43.11	43.11	94,200
May 28, 2026	44.78	45.92	42.22	43.66	43.66	153,700
May 27, 2026	44.17	44.49	40.38	43.28	43.28	229,500
May 26, 2026	39.20	41.76	37.75	40.49	40.49	241,300
May 22, 2026	37.20	38.20	36.06	37.30	37.30	88,600
May 21, 2026	32.24	37.16	32.24	37.14	37.14	146,100
May 20, 2026	32.46	33.14	31.22	32.35	32.35	91,600
May 19, 2026	29.61	31.56	27.45	30.50	30.50	109,500
May 18, 2026	36.62	36.62	28.41	30.88	30.88	218,700
May 15, 2026	34.00	37.25	33.60	35.81	35.81	149,500
May 14, 2026	37.60	40.23	36.34	36.88	36.88	120,200
May 13, 2026	39.13	39.68	36.50	38.34	38.34	140,500
May 12, 2026	38.74	39.68	33.62	37.57	37.57	353,700
May 11, 2026	36.00	40.63	35.99	40.05	40.05	584,800
May 8, 2026	35.01	37.09	34.47	35.39	35.39	469,600
May 7, 2026	34.20	34.40	31.57	33.82	33.82	288,300
May 6, 2026	34.61	35.80	32.79	35.66	35.66	527,900
May 5, 2026	33.69	36.25	33.04	34.39	34.39	594,400
May 4, 2026	32.33	32.60	30.89	31.57	31.57	563,900
May 1, 2026	25.89	30.73	25.70	30.69	30.69	489,700
Apr 30, 2026	25.36	27.00	23.94	26.79	26.79	550,100
Apr 29, 2026	27.00	27.90	23.55	24.50	24.50	1,211,700
Apr 28, 2026	19.17	20.75	18.20	20.30	20.30	1,051,800
Apr 27, 2026	21.42	21.42	19.82	21.11	21.11	335,100
Apr 24, 2026	22.84	22.84	20.00	20.44	20.44	137,500
Apr 23, 2026	19.96	21.99	19.96	20.55	20.55	62,500

U.S. markets open in 2h 38m

Defiance Daily Target 2X Long Stx ETF (STXL)

Related Tickers