Defiance Daily Target 2X Long BU ETF (BU)
NASDAQ: BU · Real-Time Price · USD
21.42
+0.99 (4.83%)
At close: May 29, 2026, 4:00 PM EDT
21.25
-0.17 (-0.79%)
After-hours: May 29, 2026, 5:12 PM EDT
BU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.48 | 21.48 | 21.42 | 21.42 | 21.42 | 4.83% | 565 |
| May 28, 2026 | 19.81 | 20.91 | 19.81 | 20.43 | 20.43 | 2.52% | 1,199 |
| May 27, 2026 | 20.37 | 20.37 | 19.93 | 19.93 | 19.93 | -3.94% | 2,749 |
| May 26, 2026 | 20.34 | 20.75 | 20.34 | 20.75 | 20.75 | 6.78% | 719 |
| May 22, 2026 | 19.28 | 19.70 | 19.28 | 19.43 | 19.43 | -3.42% | 2,096 |
| May 21, 2026 | 19.60 | 20.36 | 19.50 | 20.12 | 20.12 | 1.88% | 969 |
| May 20, 2026 | 18.79 | 19.75 | 18.71 | 19.75 | 19.75 | 7.39% | 1,839 |
| May 19, 2026 | 18.53 | 18.73 | 18.36 | 18.39 | 18.39 | -5.77% | 2,266 |
| May 18, 2026 | 20.30 | 20.48 | 19.30 | 19.51 | 19.51 | -0.01% | 5,104 |
| May 15, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -11.74% | 632 |
| May 14, 2026 | 22.43 | 22.50 | 22.11 | 22.11 | 22.11 | -7.63% | 565 |
| May 13, 2026 | 23.93 | 23.94 | 23.80 | 23.94 | 23.94 | -4.63% | 676 |
| May 12, 2026 | 25.10 | 25.18 | 23.39 | 25.10 | 25.10 | -4.94% | 3,430 |
| May 11, 2026 | 24.14 | 26.70 | 23.99 | 26.40 | 26.40 | 18.19% | 13,724 |
| May 8, 2026 | 22.29 | 22.34 | 22.27 | 22.34 | 22.34 | 5.66% | 872 |
| May 7, 2026 | 22.09 | 22.20 | 21.14 | 21.14 | 21.14 | 1.50% | 1,397 |
| May 6, 2026 | 19.83 | 20.83 | 19.83 | 20.83 | 20.83 | 14.58% | 964 |
| May 5, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.81% | 214 |
| May 4, 2026 | 18.28 | 18.28 | 17.86 | 17.86 | 17.86 | -2.30% | 435 |
| May 1, 2026 | 18.50 | 18.50 | 18.14 | 18.28 | 18.28 | -2.86% | 2,073 |
| Apr 30, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 5.04% | 310 |
| Apr 29, 2026 | 17.87 | 17.91 | 17.83 | 17.91 | 17.91 | -3.78% | 1,089 |
| Apr 28, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -7.65% | 52 |
| Apr 27, 2026 | 19.80 | 20.17 | 19.80 | 20.16 | 20.16 | -2.05% | 458 |
| Apr 24, 2026 | 20.35 | 20.58 | 20.35 | 20.58 | 20.58 | 4.25% | 279 |
| Apr 23, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -2.16% | 187 |
| Apr 22, 2026 | 20.45 | 20.45 | 20.18 | 20.18 | 20.18 | 0.90% | 490 |
| Apr 21, 2026 | 20.64 | 20.64 | 20.00 | 20.00 | 20.00 | -11.69% | 454 |
| Apr 20, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.62% | 180 |
| Apr 17, 2026 | 21.62 | 23.46 | 21.62 | 23.02 | 23.02 | 4.14% | 1,066 |
| Apr 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.44% | 350 |
| 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 | 7.12% | 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 | 4.90% | 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 |