Defiance Daily Target 2X Long LUNR ETF (LUNL)
BATS: LUNL · Real-Time Price · USD
3.135
-0.355 (-10.17%)
Jul 28, 2026, 12:28 PM EDT - Market open
LUNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.52 | 3.63 | 3.30 | 3.49 | 3.49 | 5.44% | 47,813 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.25 | 3.31 | 3.31 | -11.97% | 75,145 |
| Jul 23, 2026 | 3.74 | 4.06 | 3.62 | 3.76 | 3.76 | -5.53% | 1,217,871 |
| Jul 22, 2026 | 4.19 | 4.35 | 3.90 | 3.98 | 3.98 | -7.44% | 1,259,864 |
| Jul 21, 2026 | 4.03 | 4.44 | 3.86 | 4.30 | 4.30 | 11.11% | 1,205,222 |
| Jul 20, 2026 | 3.94 | 4.19 | 3.75 | 3.87 | 3.87 | 5.45% | 1,300,466 |
| Jul 17, 2026 | 3.45 | 4.00 | 3.25 | 3.67 | 3.67 | 0.27% | 2,155,597 |
| Jul 16, 2026 | 4.21 | 4.22 | 3.62 | 3.66 | 3.66 | -19.38% | 1,870,708 |
| Jul 15, 2026 | 4.66 | 4.89 | 4.45 | 4.54 | 4.54 | -1.09% | 947,783 |
| Jul 14, 2026 | 5.00 | 5.11 | 4.50 | 4.59 | 4.59 | -2.96% | 869,095 |
| Jul 13, 2026 | 5.25 | 5.30 | 4.65 | 4.73 | 4.73 | -12.57% | 690,410 |
| Jul 10, 2026 | 5.90 | 5.95 | 5.25 | 5.41 | 5.41 | -9.53% | 952,890 |
| Jul 9, 2026 | 6.02 | 6.16 | 5.75 | 5.98 | 5.98 | -1.32% | 785,891 |
| Jul 8, 2026 | 6.66 | 7.19 | 5.83 | 6.06 | 6.06 | -9.55% | 1,030,116 |
| Jul 7, 2026 | 7.20 | 7.22 | 6.40 | 6.70 | 6.70 | -11.14% | 791,329 |
| Jul 6, 2026 | 8.02 | 8.35 | 7.29 | 7.54 | 7.54 | -7.37% | 1,329,395 |
| Jul 2, 2026 | 8.78 | 9.70 | 7.70 | 8.14 | 8.14 | -6.00% | 756,981 |
| Jul 1, 2026 | 10.29 | 10.39 | 8.66 | 8.66 | 8.66 | -11.09% | 2,503,868 |
| Jun 30, 2026 | 9.47 | 10.60 | 8.88 | 9.74 | 9.74 | 2.96% | 1,695,122 |
| Jun 29, 2026 | 9.35 | 9.67 | 8.26 | 9.46 | 9.46 | 12.62% | 999,495 |
| Jun 26, 2026 | 7.33 | 8.78 | 7.33 | 8.40 | 8.40 | 10.82% | 726,775 |
| Jun 25, 2026 | 7.98 | 7.98 | 6.92 | 7.58 | 7.58 | -5.25% | 707,613 |
| Jun 24, 2026 | 9.49 | 9.49 | 7.76 | 8.00 | 8.00 | -17.36% | 585,330 |
| Jun 23, 2026 | 9.31 | 10.77 | 9.31 | 9.68 | 9.68 | -8.77% | 502,847 |
| Jun 22, 2026 | 10.98 | 11.11 | 9.21 | 10.61 | 10.61 | -7.50% | 650,999 |
| Jun 18, 2026 | 11.46 | 11.56 | 9.88 | 11.47 | 11.47 | 0.35% | 802,685 |
| Jun 17, 2026 | 12.40 | 12.65 | 11.36 | 11.43 | 11.43 | -5.62% | 893,831 |
| Jun 16, 2026 | 14.26 | 14.33 | 11.80 | 12.11 | 12.11 | -18.94% | 1,124,245 |
| Jun 15, 2026 | 17.24 | 17.54 | 14.70 | 14.94 | 14.94 | -10.05% | 1,216,785 |
| Jun 12, 2026 | 21.10 | 21.10 | 14.36 | 16.61 | 16.61 | -23.88% | 2,209,002 |
| Jun 11, 2026 | 17.60 | 22.10 | 17.00 | 21.82 | 21.82 | 30.89% | 1,395,294 |
| Jun 10, 2026 | 17.56 | 18.18 | 16.02 | 16.67 | 16.67 | -6.24% | 527,661 |
| Jun 9, 2026 | 21.82 | 22.85 | 15.36 | 17.78 | 17.78 | -15.65% | 1,102,753 |
| Jun 8, 2026 | 22.88 | 22.88 | 20.59 | 21.08 | 21.08 | 2.53% | 753,402 |
| Jun 5, 2026 | 26.06 | 26.09 | 19.36 | 20.56 | 20.56 | -26.07% | 1,118,474 |
| Jun 4, 2026 | 27.60 | 29.55 | 24.45 | 27.81 | 27.81 | -1.38% | 1,084,902 |
| Jun 3, 2026 | 34.47 | 37.85 | 27.00 | 28.20 | 28.20 | -29.16% | 1,728,917 |
| Jun 2, 2026 | 38.70 | 42.50 | 36.80 | 39.81 | 39.81 | 7.97% | 711,269 |
| Jun 1, 2026 | 46.26 | 48.68 | 36.16 | 36.87 | 36.87 | -25.87% | 1,118,892 |
| May 29, 2026 | 47.18 | 49.93 | 37.88 | 49.74 | 49.74 | -8.32% | 1,409,166 |
| May 28, 2026 | 43.70 | 56.68 | 43.42 | 54.25 | 54.25 | 25.75% | 1,251,322 |
| May 27, 2026 | 38.52 | 43.77 | 33.70 | 43.14 | 43.14 | 30.89% | 2,015,148 |
| May 26, 2026 | 48.24 | 55.00 | 25.21 | 32.96 | 32.96 | -17.48% | 2,337,192 |
| May 22, 2026 | 34.57 | 40.00 | 33.95 | 39.94 | 39.94 | 22.82% | 755,838 |
| May 21, 2026 | 30.09 | 33.75 | 27.18 | 32.52 | 32.52 | 4.00% | 641,924 |
| May 20, 2026 | 30.47 | 32.67 | 26.85 | 31.27 | 31.27 | 7.09% | 530,655 |
| May 19, 2026 | 30.50 | 33.26 | 26.50 | 29.20 | 29.20 | -7.48% | 721,344 |
| May 18, 2026 | 37.14 | 40.77 | 29.63 | 31.56 | 31.56 | -1.56% | 886,364 |
| May 15, 2026 | 34.49 | 40.06 | 31.87 | 32.06 | 32.06 | -14.60% | 787,751 |
| May 14, 2026 | 28.68 | 38.83 | 28.50 | 37.54 | 37.54 | 4.80% | 1,219,059 |