Defiance Daily Target 2X Long INFQ ETF (INFH)
BATS: INFH · Real-Time Price · USD
3.262
-0.028 (-0.85%)
At close: Oct 23, 2026, 4:00 PM EDT
3.220
-0.042 (-1.29%)
After-hours: Oct 23, 2026, 8:00 PM EDT
INFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.15 | 3.33 | 3.09 | 3.26 | 3.26 | -0.85% | 69,594 |
| Oct 22, 2026 | 3.45 | 3.70 | 3.25 | 3.29 | 3.29 | -10.84% | 234,343 |
| Oct 21, 2026 | 3.44 | 3.70 | 3.30 | 3.69 | 3.69 | 14.60% | 144,872 |
| Oct 20, 2026 | 3.11 | 3.45 | 3.06 | 3.22 | 3.22 | -2.42% | 58,891 |
| Oct 19, 2026 | 3.45 | 3.45 | 3.18 | 3.30 | 3.30 | 4.43% | 82,916 |
| Oct 16, 2026 | 3.80 | 3.80 | 3.06 | 3.16 | 3.16 | -20.00% | 360,129 |
| Oct 15, 2026 | 3.48 | 3.95 | 3.22 | 3.95 | 3.95 | 8.22% | 467,234 |
| Oct 14, 2026 | 4.35 | 4.35 | 3.64 | 3.65 | 3.65 | -20.31% | 284,544 |
| Oct 13, 2026 | 4.54 | 4.70 | 4.49 | 4.58 | 4.58 | -5.18% | 145,423 |
| Oct 12, 2026 | 5.25 | 5.25 | 4.81 | 4.83 | 4.83 | -12.18% | 191,781 |
| Oct 9, 2026 | 5.55 | 5.56 | 5.31 | 5.50 | 5.50 | -2.31% | 214,734 |
| Oct 8, 2026 | 6.00 | 6.11 | 5.43 | 5.63 | 5.63 | -8.31% | 220,625 |
| Oct 7, 2026 | 6.85 | 6.85 | 6.02 | 6.14 | 6.14 | -13.64% | 280,887 |
| Oct 6, 2026 | 7.38 | 7.89 | 7.11 | 7.11 | 7.11 | -2.87% | 184,337 |
| Oct 5, 2026 | 7.92 | 7.92 | 7.22 | 7.32 | 7.32 | -7.46% | 292,131 |
| Oct 2, 2026 | 8.30 | 8.59 | 7.80 | 7.91 | 7.91 | -3.06% | 261,720 |
| Oct 1, 2026 | 8.25 | 8.60 | 8.07 | 8.16 | 8.16 | -2.76% | 149,848 |
| Sep 30, 2026 | 8.90 | 9.35 | 8.36 | 8.39 | 8.39 | -5.18% | 146,589 |
| Sep 29, 2026 | 9.55 | 9.55 | 8.83 | 8.85 | 8.85 | -4.01% | 112,532 |
| Sep 28, 2026 | 9.29 | 10.09 | 9.09 | 9.22 | 9.22 | -5.44% | 114,040 |
| Sep 25, 2026 | 9.81 | 10.20 | 9.21 | 9.75 | 9.75 | 3.28% | 194,062 |
| Sep 24, 2026 | 8.90 | 9.98 | 8.89 | 9.44 | 9.44 | 6.67% | 139,606 |
| Sep 23, 2026 | 10.28 | 10.44 | 8.71 | 8.85 | 8.85 | -3.28% | 203,597 |
| Sep 22, 2026 | 9.13 | 9.31 | 8.70 | 9.15 | 9.15 | 0.99% | 122,433 |
| Sep 21, 2026 | 8.74 | 9.47 | 8.51 | 9.06 | 9.06 | 11.08% | 160,823 |
| Sep 18, 2026 | 9.24 | 9.24 | 7.48 | 8.16 | 8.16 | -9.53% | 170,893 |
| Sep 17, 2026 | 8.47 | 9.36 | 8.39 | 9.02 | 9.02 | 14.69% | 161,970 |
| Sep 16, 2026 | 7.56 | 7.88 | 7.25 | 7.86 | 7.86 | 3.56% | 74,788 |
| Sep 15, 2026 | 7.47 | 8.00 | 7.17 | 7.59 | 7.59 | 0.26% | 73,076 |
| Sep 14, 2026 | 7.48 | 8.21 | 7.41 | 7.57 | 7.57 | -7.34% | 78,540 |
| Sep 11, 2026 | 8.20 | 8.62 | 7.79 | 8.17 | 8.17 | 1.36% | 74,625 |
| Sep 10, 2026 | 8.23 | 9.02 | 8.02 | 8.06 | 8.06 | -4.39% | 80,198 |
| Sep 9, 2026 | 8.99 | 9.35 | 8.43 | 8.43 | 8.43 | -6.23% | 177,775 |
| Sep 8, 2026 | 8.64 | 9.92 | 8.64 | 8.99 | 8.99 | 12.66% | 328,672 |
| Sep 4, 2026 | 8.04 | 8.29 | 7.77 | 7.98 | 7.98 | 2.97% | 91,321 |
| Sep 3, 2026 | 7.96 | 8.08 | 7.61 | 7.75 | 7.75 | -0.26% | 113,996 |
| Sep 2, 2026 | 7.50 | 7.85 | 7.23 | 7.77 | 7.77 | -1.27% | 256,014 |
| Sep 1, 2026 | 8.02 | 8.15 | 7.59 | 7.87 | 7.87 | -5.86% | 160,915 |
| Aug 31, 2026 | 7.70 | 8.62 | 7.46 | 8.36 | 8.36 | 4.24% | 149,667 |
| Aug 28, 2026 | 9.79 | 9.88 | 7.94 | 8.02 | 8.02 | -20.91% | 142,924 |
| Aug 27, 2026 | 10.16 | 10.37 | 9.70 | 10.14 | 10.14 | 11.37% | 142,938 |
| Aug 26, 2026 | 9.54 | 9.88 | 8.63 | 9.11 | 9.11 | -4.66% | 190,816 |
| Aug 25, 2026 | 8.90 | 9.77 | 8.66 | 9.55 | 9.55 | 12.02% | 558,019 |
| Aug 24, 2026 | 9.17 | 9.17 | 8.15 | 8.53 | 8.53 | -14.96% | 254,458 |
| Aug 21, 2026 | 8.20 | 10.08 | 8.20 | 10.03 | 10.03 | 25.00% | 435,726 |
| Aug 20, 2026 | 7.89 | 8.02 | 7.13 | 8.02 | 8.02 | 0.50% | 89,266 |
| Aug 19, 2026 | 8.54 | 8.54 | 7.37 | 7.98 | 7.98 | -6.67% | 186,109 |
| Aug 18, 2026 | 8.29 | 8.91 | 8.03 | 8.55 | 8.55 | -8.06% | 233,928 |
| Aug 17, 2026 | 8.56 | 9.33 | 8.56 | 9.30 | 9.30 | 8.64% | 349,559 |
| Aug 14, 2026 | 7.83 | 8.87 | 7.83 | 8.56 | 8.56 | 10.45% | 289,870 |