Defiance Daily Target 2X Long BU ETF (BU)
NASDAQ: BU · Real-Time Price · USD
22.89
-0.81 (-3.42%)
At close: Apr 15, 2026, 4:00 PM EDT
23.04
+0.15 (0.65%)
After-hours: Apr 15, 2026, 4:15 PM EDT
BU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -3.41% | 467 |
| Apr 14, 2026 | 23.80 | 23.84 | 23.70 | 23.70 | 23.70 | 3.58% | 884 |
| Apr 13, 2026 | 22.91 | 22.91 | 22.88 | 22.88 | 22.88 | -2.24% | 665 |
| Apr 10, 2026 | 23.31 | 23.61 | 23.31 | 23.40 | 23.40 | 4.97% | 381 |
| Apr 9, 2026 | 21.95 | 22.30 | 21.95 | 22.30 | 22.29 | -0.26% | 944 |
| Apr 8, 2026 | 22.16 | 22.75 | 22.13 | 22.35 | 22.35 | 5.69% | 1,439 |
| Apr 7, 2026 | 20.36 | 21.15 | 20.36 | 21.15 | 21.15 | 1.12% | 546 |
| Apr 6, 2026 | 22.05 | 22.05 | 20.88 | 20.91 | 20.91 | -2.79% | 641 |
| Apr 2, 2026 | 19.70 | 21.52 | 19.70 | 21.51 | 21.51 | -2.79% | 2,104 |
| Apr 1, 2026 | 21.41 | 22.47 | 21.41 | 22.13 | 22.13 | 7.13% | 2,076 |
| Mar 31, 2026 | 19.69 | 20.66 | 19.40 | 20.66 | 20.66 | 12.44% | 7,476 |
| Mar 30, 2026 | 19.56 | 19.56 | 18.37 | 18.37 | 18.37 | -0.92% | 2,172 |
| Mar 27, 2026 | 18.68 | 18.68 | 18.54 | 18.54 | 18.54 | 5.53% | 3,679 |
| Mar 26, 2026 | 18.59 | 18.79 | 17.57 | 17.57 | 17.57 | -7.61% | 10,364 |
| Mar 25, 2026 | 19.14 | 19.50 | 18.85 | 19.02 | 19.02 | 4.89% | 12,551 |
| Mar 24, 2026 | 17.37 | 18.13 | 17.37 | 18.13 | 18.13 | 1.90% | 1,074 |
| Mar 23, 2026 | 17.88 | 18.11 | 17.72 | 17.79 | 17.79 | 2.98% | 13,196 |
| Mar 20, 2026 | 17.70 | 17.70 | 16.91 | 17.28 | 17.28 | -5.73% | 3,547 |
| Mar 19, 2026 | 17.85 | 18.33 | 17.63 | 18.33 | 18.33 | -11.17% | 2,690 |
| Mar 18, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -11.01% | 152 |
| Mar 17, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.36% | 368 |
| Mar 16, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 3.28% | 374 |
| Mar 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -9.76% | 367 |
| Mar 12, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -4.09% | 543 |
| Mar 11, 2026 | 25.52 | 26.30 | 25.51 | 26.30 | 26.30 | -3.39% | 2,397 |
| Mar 10, 2026 | 27.80 | 27.80 | 27.22 | 27.22 | 27.22 | 1.40% | 3,172 |
| Mar 9, 2026 | 24.30 | 26.84 | 24.30 | 26.84 | 26.84 | 1.94% | 1,535 |
| Mar 6, 2026 | 26.02 | 26.33 | 26.02 | 26.33 | 26.33 | 0.23% | 658 |
| Mar 5, 2026 | 27.05 | 27.05 | 25.50 | 26.27 | 26.27 | -6.18% | 3,407 |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.01% | 531 |
| Mar 3, 2026 | 26.00 | 27.53 | 25.75 | 27.45 | 27.45 | -16.77% | 1,775 |
| Mar 2, 2026 | 33.06 | 33.23 | 31.76 | 32.98 | 32.98 | -1.05% | 5,175 |
| 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 |