Defiance Daily Target 2X Long BU ETF (BU)
NASDAQ: BU · Real-Time Price · USD
33.33
+0.98 (3.04%)
At close: Feb 27, 2026, 4:00 PM EST
33.06
-0.27 (-0.82%)
After-hours: Feb 27, 2026, 4:53 PM EST
BU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33.20 | 33.59 | 33.12 | 33.33 | 33.33 | 3.05% | 2,565 |
| Feb 26, 2026 | 31.75 | 32.35 | 31.63 | 32.35 | 32.35 | 2.23% | 4,697 |
| Feb 25, 2026 | 31.69 | 32.29 | 31.64 | 31.64 | 31.64 | 0.22% | 343 |
| Feb 24, 2026 | 29.45 | 31.57 | 29.45 | 31.57 | 31.57 | 1.91% | 1,190 |
| Feb 23, 2026 | 30.75 | 31.08 | 30.68 | 30.98 | 30.98 | 5.41% | 1,442 |
| Feb 20, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -2.62% | 87 |
| Feb 19, 2026 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 1.02% | 451 |
| Feb 18, 2026 | 28.44 | 30.03 | 28.44 | 29.87 | 29.87 | 7.06% | 706 |
| Feb 17, 2026 | 27.57 | 27.90 | 27.57 | 27.90 | 27.90 | -5.56% | 438 |
| Feb 13, 2026 | 27.16 | 29.63 | 27.16 | 29.54 | 29.54 | 10.91% | 875 |
| Feb 12, 2026 | 27.37 | 27.37 | 26.64 | 26.64 | 26.64 | -9.65% | 600 |
| Feb 11, 2026 | 28.30 | 29.48 | 28.04 | 29.48 | 29.48 | 3.32% | 854 |
| Feb 10, 2026 | 28.22 | 28.54 | 28.22 | 28.54 | 28.53 | 1.28% | 779 |
| Feb 9, 2026 | 27.20 | 28.17 | 27.20 | 28.17 | 28.17 | 6.50% | 2,372 |
| Feb 6, 2026 | 26.50 | 26.52 | 26.22 | 26.46 | 26.46 | 6.16% | 1,379 |
| Feb 5, 2026 | 26.65 | 28.43 | 24.92 | 24.92 | 24.92 | -15.51% | 16,514 |
| Feb 4, 2026 | 28.64 | 29.49 | 26.47 | 29.49 | 29.49 | -0.44% | 5,434 |
| Feb 3, 2026 | 31.00 | 31.00 | 29.26 | 29.62 | 29.62 | 5.83% | 4,123 |
| Feb 2, 2026 | 27.99 | 27.99 | 27.00 | 27.99 | 27.99 | 2.98% | 5,263 |
| Jan 30, 2026 | 30.98 | 32.59 | 27.01 | 27.18 | 27.18 | -24.85% | 14,033 |
| Jan 29, 2026 | 39.34 | 39.34 | 34.42 | 36.17 | 36.17 | -3.66% | 5,957 |
| Jan 28, 2026 | 37.55 | 37.58 | 35.91 | 37.54 | 37.54 | 3.20% | 6,321 |
| Jan 27, 2026 | 34.96 | 36.38 | 34.70 | 36.38 | 36.38 | 2.99% | 5,523 |
| Jan 26, 2026 | 36.85 | 37.65 | 35.32 | 35.32 | 35.32 | 1.26% | 6,030 |
| Jan 23, 2026 | 32.82 | 34.88 | 32.82 | 34.88 | 34.88 | 7.01% | 4,193 |
| Jan 22, 2026 | 32.95 | 33.63 | 32.35 | 32.60 | 32.60 | 0.49% | 8,486 |
| Jan 21, 2026 | 33.78 | 34.47 | 32.44 | 32.44 | 32.44 | -3.39% | 5,136 |
| Jan 20, 2026 | 33.20 | 33.58 | 33.00 | 33.58 | 33.58 | 5.22% | 3,193 |
| Jan 16, 2026 | 32.36 | 32.60 | 31.52 | 31.91 | 31.91 | -3.91% | 1,982 |
| Jan 15, 2026 | 33.00 | 33.46 | 33.00 | 33.21 | 33.21 | -1.25% | 3,620 |
| Jan 14, 2026 | 33.38 | 33.78 | 33.13 | 33.63 | 33.63 | 0.97% | 1,469 |
| Jan 13, 2026 | 33.38 | 33.88 | 33.30 | 33.30 | 33.30 | 1.75% | 1,696 |
| Jan 12, 2026 | 32.95 | 33.11 | 32.54 | 32.73 | 32.73 | 6.17% | 7,729 |
| Jan 9, 2026 | 30.45 | 31.72 | 30.45 | 30.83 | 30.83 | 1.35% | 10,421 |
| Jan 8, 2026 | 29.11 | 30.42 | 29.11 | 30.42 | 30.42 | 0.33% | 1,453 |
| Jan 7, 2026 | 28.39 | 30.32 | 28.39 | 30.32 | 30.32 | -1.55% | 3,709 |
| Jan 6, 2026 | 30.25 | 30.79 | 30.25 | 30.79 | 30.79 | 8.25% | 1,374 |
| Jan 5, 2026 | 27.70 | 28.71 | 27.70 | 28.45 | 28.45 | 8.03% | 4,452 |
| Jan 2, 2026 | 26.68 | 26.68 | 25.72 | 26.33 | 26.33 | 1.72% | 2,806 |
| Dec 31, 2025 | 26.92 | 26.92 | 25.89 | 25.89 | 25.89 | -2.88% | 7,898 |
| Dec 30, 2025 | 26.47 | 26.66 | 26.47 | 26.66 | 26.66 | 0.60% | 305 |
| Dec 29, 2025 | 26.87 | 27.34 | 26.02 | 26.50 | 26.50 | -9.03% | 2,181 |
| Dec 26, 2025 | 28.88 | 29.13 | 28.45 | 29.13 | 29.13 | 3.30% | 9,323 |
| Dec 24, 2025 | 28.02 | 28.20 | 28.00 | 28.20 | 28.20 | -1.47% | 1,178 |
| Dec 23, 2025 | 28.81 | 28.81 | 28.25 | 28.62 | 28.62 | 0.70% | 720 |
| Dec 22, 2025 | 28.39 | 28.99 | 28.07 | 28.42 | 28.42 | 2.95% | 40,702 |
| Dec 19, 2025 | 27.93 | 28.27 | 27.54 | 27.60 | 27.60 | 4.22% | 5,539 |
| Dec 18, 2025 | 26.50 | 26.97 | 26.16 | 26.49 | 26.49 | 1.92% | 9,787 |
| Dec 17, 2025 | 26.31 | 26.60 | 25.58 | 25.99 | 25.99 | 2.45% | 15,938 |
| Dec 16, 2025 | 26.14 | 26.14 | 25.32 | 25.37 | 25.37 | -1.73% | 1,274 |