Defiance Daily Target 2X Long LUNR ETF (LUNL)
BATS: LUNL · Real-Time Price · USD
2.250
-0.030 (-1.32%)
At close: Nov 13, 2026, 4:00 PM EST
2.130
-0.120 (-5.33%)
After-hours: Nov 13, 2026, 8:00 PM EST
LUNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.30 | 2.43 | 1.92 | 2.25 | 2.25 | -1.32% | 1,973,475 |
| Nov 12, 2026 | 2.72 | 2.79 | 2.26 | 2.28 | 2.28 | 14.00% | 9,501,023 |
| Nov 11, 2026 | 2.04 | 2.12 | 1.91 | 2.00 | 2.00 | 6.38% | 3,016,828 |
| Nov 10, 2026 | 1.80 | 2.00 | 1.75 | 1.88 | 1.88 | -3.59% | 2,963,098 |
| Nov 9, 2026 | 1.65 | 1.99 | 1.53 | 1.95 | 1.95 | 30.00% | 5,996,457 |
| Nov 6, 2026 | 1.19 | 1.56 | 1.11 | 1.50 | 1.50 | 42.86% | 2,141,255 |
| Nov 5, 2026 | 1.36 | 1.36 | 0.95 | 1.05 | 1.05 | -27.08% | 2,690,947 |
| Nov 4, 2026 | 1.57 | 1.64 | 1.36 | 1.44 | 1.44 | -11.11% | 3,249,374 |
| Nov 3, 2026 | 1.56 | 1.67 | 1.50 | 1.62 | 1.62 | 12.50% | 2,260,348 |
| Nov 2, 2026 | 1.76 | 1.77 | 1.42 | 1.44 | 1.44 | -14.54% | 2,183,699 |
| Oct 30, 2026 | 1.76 | 1.90 | 1.56 | 1.69 | 1.69 | -17.80% | 942,166 |
| Oct 29, 2026 | 1.97 | 2.20 | 1.97 | 2.05 | 2.05 | 0.99% | 1,876,666 |
| Oct 28, 2026 | 2.00 | 2.03 | 1.87 | 2.03 | 2.03 | 0.50% | 1,761,827 |
| Oct 27, 2026 | 1.73 | 2.08 | 1.71 | 2.02 | 2.02 | 21.69% | 2,118,115 |
| Oct 26, 2026 | 1.65 | 1.76 | 1.59 | 1.66 | 1.66 | -1.19% | 912,021 |
| Oct 23, 2026 | 1.64 | 1.73 | 1.54 | 1.68 | 1.68 | 0.90% | 1,364,947 |
| Oct 22, 2026 | 1.68 | 1.83 | 1.55 | 1.67 | 1.67 | -9.02% | 1,600,585 |
| Oct 21, 2026 | 1.87 | 1.98 | 1.81 | 1.83 | 1.83 | 7.65% | 1,685,424 |
| Oct 20, 2026 | 1.72 | 1.83 | 1.64 | 1.70 | 1.70 | -4.23% | 1,749,942 |
| Oct 19, 2026 | 1.91 | 1.93 | 1.76 | 1.78 | 1.78 | -0.84% | 653,564 |
| Oct 16, 2026 | 2.00 | 2.08 | 1.75 | 1.79 | 1.79 | -13.94% | 1,375,105 |
| Oct 15, 2026 | 1.74 | 2.12 | 1.61 | 2.08 | 2.08 | 10.64% | 2,154,354 |
| Oct 14, 2026 | 2.21 | 2.23 | 1.87 | 1.88 | 1.88 | -19.66% | 4,203,662 |
| Oct 13, 2026 | 2.45 | 2.49 | 2.31 | 2.34 | 2.34 | -11.36% | 1,669,435 |
| Oct 12, 2026 | 2.75 | 2.77 | 2.58 | 2.64 | 2.64 | -4.69% | 919,542 |
| Oct 9, 2026 | 3.07 | 3.08 | 2.72 | 2.77 | 2.77 | -8.28% | 1,244,815 |
| Oct 8, 2026 | 3.27 | 3.31 | 2.88 | 3.02 | 3.02 | -9.58% | 1,723,189 |
| Oct 7, 2026 | 3.44 | 3.49 | 3.11 | 3.34 | 3.34 | -8.74% | 1,945,151 |
| Oct 6, 2026 | 3.45 | 3.77 | 3.42 | 3.66 | 3.66 | 10.24% | 2,422,667 |
| Oct 5, 2026 | 3.53 | 3.53 | 3.18 | 3.32 | 3.32 | -5.39% | 2,135,148 |
| Oct 2, 2026 | 3.31 | 3.80 | 3.25 | 3.51 | 3.51 | 8.98% | 2,833,901 |
| Oct 1, 2026 | 3.37 | 3.44 | 3.16 | 3.22 | 3.22 | -2.42% | 2,209,791 |
| Sep 30, 2026 | 3.60 | 3.92 | 3.30 | 3.30 | 3.30 | -4.90% | 3,230,746 |
| Sep 29, 2026 | 3.81 | 3.95 | 3.47 | 3.47 | 3.47 | -8.92% | 1,485,845 |
| Sep 28, 2026 | 3.96 | 4.19 | 3.76 | 3.81 | 3.81 | -4.75% | 1,391,170 |
| Sep 25, 2026 | 4.16 | 4.30 | 4.00 | 4.00 | 4.00 | -1.36% | 1,310,018 |
| Sep 24, 2026 | 3.75 | 4.26 | 3.65 | 4.06 | 4.06 | 5.05% | 1,446,408 |
| Sep 23, 2026 | 4.33 | 4.35 | 3.77 | 3.86 | 3.86 | -11.87% | 1,722,822 |
| Sep 22, 2026 | 4.17 | 4.39 | 3.89 | 4.38 | 4.38 | 6.05% | 1,883,355 |
| Sep 21, 2026 | 3.43 | 4.14 | 3.41 | 4.13 | 4.13 | 25.53% | 3,110,491 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.23 | 3.29 | 3.29 | -11.44% | 1,362,785 |
| Sep 17, 2026 | 3.49 | 3.90 | 3.46 | 3.72 | 3.72 | 12.92% | 1,580,494 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.11 | 3.29 | 3.29 | -0.15% | 1,529,078 |
| Sep 15, 2026 | 3.31 | 3.48 | 3.16 | 3.30 | 3.30 | -0.24% | 1,076,483 |
| Sep 14, 2026 | 3.22 | 3.56 | 3.21 | 3.30 | 3.30 | -6.96% | 1,110,160 |
| Sep 11, 2026 | 3.74 | 3.82 | 3.51 | 3.55 | 3.55 | -4.05% | 1,525,889 |
| Sep 10, 2026 | 3.64 | 4.09 | 3.58 | 3.70 | 3.70 | -4.39% | 1,223,540 |
| Sep 9, 2026 | 4.35 | 4.45 | 3.84 | 3.87 | 3.87 | -9.37% | 1,458,851 |
| Sep 8, 2026 | 3.90 | 4.33 | 3.79 | 4.27 | 4.27 | 11.78% | 1,642,766 |
| Sep 4, 2026 | 3.83 | 3.90 | 3.69 | 3.82 | 3.82 | 0.53% | 987,024 |