Defiance Daily Target 2X Long INFQ ETF (INFH)
BATS: INFH · Real-Time Price · USD
8.02
-2.12 (-20.91%)
At close: Aug 28, 2026, 4:00 PM EDT
8.14
+0.12 (1.50%)
After-hours: Aug 28, 2026, 8:00 PM EDT
INFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.79 | 9.88 | 7.94 | 8.02 | 8.02 | -20.91% | 142,769 |
| 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 |
| Aug 13, 2026 | 7.86 | 9.00 | 7.00 | 7.75 | 7.75 | -2.02% | 651,981 |
| Aug 12, 2026 | 7.63 | 7.96 | 7.39 | 7.91 | 7.91 | 8.21% | 665,335 |
| Aug 11, 2026 | 7.17 | 7.34 | 6.68 | 7.31 | 7.31 | 1.11% | 154,705 |
| Aug 10, 2026 | 7.86 | 7.86 | 7.01 | 7.23 | 7.23 | -2.95% | 216,348 |
| Aug 7, 2026 | 6.67 | 7.52 | 6.58 | 7.45 | 7.45 | 14.09% | 406,305 |
| Aug 6, 2026 | 6.00 | 6.71 | 5.78 | 6.53 | 6.53 | 4.31% | 118,124 |
| Aug 5, 2026 | 6.87 | 6.87 | 6.24 | 6.26 | 6.26 | -9.80% | 110,570 |
| Aug 4, 2026 | 7.00 | 7.00 | 6.58 | 6.94 | 6.94 | 8.95% | 180,631 |
| Aug 3, 2026 | 5.47 | 6.47 | 5.39 | 6.37 | 6.37 | 22.97% | 386,646 |
| Jul 31, 2026 | 5.49 | 5.67 | 4.93 | 5.18 | 5.18 | -4.07% | 226,955 |
| Jul 30, 2026 | 4.61 | 5.40 | 4.59 | 5.40 | 5.40 | 15.88% | 303,955 |
| Jul 29, 2026 | 4.88 | 5.00 | 4.23 | 4.66 | 4.66 | -8.98% | 243,730 |
| Jul 28, 2026 | 4.78 | 5.12 | 4.37 | 5.12 | 5.12 | -3.58% | 276,872 |
| Jul 27, 2026 | 4.85 | 5.60 | 4.76 | 5.31 | 5.31 | 17.48% | 412,096 |
| Jul 24, 2026 | 5.21 | 5.21 | 4.46 | 4.52 | 4.52 | -14.72% | 301,403 |
| Jul 23, 2026 | 5.41 | 5.99 | 5.23 | 5.30 | 5.30 | -12.69% | 249,520 |
| Jul 22, 2026 | 5.82 | 6.52 | 5.74 | 6.07 | 6.07 | 8.78% | 580,769 |
| Jul 21, 2026 | 4.76 | 5.58 | 4.76 | 5.58 | 5.58 | 17.97% | 350,102 |
| Jul 20, 2026 | 4.73 | 4.95 | 4.40 | 4.73 | 4.73 | -0.42% | 354,436 |
| Jul 17, 2026 | 4.33 | 5.10 | 4.33 | 4.75 | 4.75 | 1.93% | 334,491 |
| Jul 16, 2026 | 5.22 | 5.27 | 4.44 | 4.66 | 4.66 | -17.96% | 794,519 |
| Jul 15, 2026 | 6.41 | 6.77 | 5.27 | 5.68 | 5.68 | -11.11% | 290,089 |
| Jul 14, 2026 | 6.50 | 6.50 | 5.96 | 6.39 | 6.39 | 6.50% | 147,863 |
| Jul 13, 2026 | 7.18 | 7.27 | 5.93 | 6.00 | 6.00 | -19.08% | 435,188 |
| Jul 10, 2026 | 8.18 | 8.60 | 7.41 | 7.42 | 7.42 | -10.34% | 442,071 |
| Jul 9, 2026 | 8.03 | 8.42 | 7.77 | 8.27 | 8.27 | 5.08% | 252,407 |
| Jul 8, 2026 | 7.74 | 8.49 | 7.44 | 7.87 | 7.87 | -3.20% | 244,776 |
| Jul 7, 2026 | 9.07 | 9.07 | 7.63 | 8.13 | 8.13 | -10.66% | 341,595 |
| Jul 6, 2026 | 9.16 | 9.98 | 8.89 | 9.10 | 9.10 | 0.11% | 274,883 |
| Jul 2, 2026 | 11.12 | 12.51 | 8.92 | 9.09 | 9.09 | -9.19% | 648,419 |
| Jul 1, 2026 | 10.32 | 11.09 | 9.93 | 10.01 | 10.01 | -6.45% | 236,858 |
| Jun 30, 2026 | 10.99 | 11.48 | 10.54 | 10.70 | 10.70 | -7.28% | 154,263 |
| Jun 29, 2026 | 11.66 | 12.23 | 10.65 | 11.54 | 11.54 | 2.76% | 235,952 |
| Jun 26, 2026 | 9.90 | 12.00 | 9.90 | 11.23 | 11.23 | 12.30% | 413,026 |
| Jun 25, 2026 | 12.52 | 12.52 | 9.97 | 10.00 | 10.00 | -18.09% | 419,537 |
| Jun 24, 2026 | 15.43 | 15.43 | 11.50 | 12.21 | 12.21 | -24.64% | 817,317 |
| Jun 23, 2026 | 13.65 | 17.26 | 13.35 | 16.20 | 16.20 | 25.18% | 1,069,700 |
| Jun 22, 2026 | 11.45 | 14.21 | 10.92 | 12.94 | 12.94 | 10.13% | 307,296 |
| Jun 18, 2026 | 11.60 | 11.91 | 10.47 | 11.75 | 11.75 | 2.48% | 134,112 |