Defiance Daily Target 2X Long LUNR ETF (LUNL)
BATS: LUNL · Real-Time Price · USD
3.509
+0.289 (8.98%)
At close: Oct 2, 2026, 4:00 PM EDT
3.520
+0.011 (0.31%)
After-hours: Oct 2, 2026, 8:00 PM EDT
LUNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.01 | 4.01 | 3.59 | 3.80 | 3.80 | -2.06% | 1,286,080 |
| Sep 2, 2026 | 3.89 | 4.02 | 3.81 | 3.88 | 3.88 | 1.70% | 979,014 |
| Sep 1, 2026 | 3.99 | 4.06 | 3.73 | 3.82 | 3.82 | -8.18% | 1,085,003 |
| Aug 31, 2026 | 4.00 | 4.21 | 3.94 | 4.16 | 4.16 | -0.84% | 677,895 |
| Aug 28, 2026 | 4.59 | 4.60 | 4.05 | 4.19 | 4.19 | -9.70% | 718,968 |
| Aug 27, 2026 | 4.74 | 4.77 | 4.55 | 4.64 | 4.64 | 0.22% | 1,003,146 |
| Aug 26, 2026 | 4.75 | 4.98 | 4.47 | 4.63 | 4.63 | -6.28% | 1,394,813 |
| Aug 25, 2026 | 5.12 | 5.12 | 4.65 | 4.94 | 4.94 | -0.40% | 770,064 |
| Aug 24, 2026 | 5.69 | 5.74 | 4.93 | 4.96 | 4.96 | -18.15% | 997,450 |
| Aug 21, 2026 | 6.28 | 6.49 | 5.81 | 6.06 | 6.06 | 3.77% | 1,417,495 |
| Aug 20, 2026 | 5.90 | 6.03 | 5.43 | 5.84 | 5.84 | -6.41% | 947,574 |
| Aug 19, 2026 | 6.51 | 6.62 | 5.53 | 6.24 | 6.24 | -8.37% | 1,087,731 |
| Aug 18, 2026 | 6.86 | 7.49 | 6.76 | 6.81 | 6.81 | -10.39% | 1,208,359 |
| Aug 17, 2026 | 7.49 | 7.92 | 6.98 | 7.60 | 7.60 | 14.46% | 2,474,886 |
| Aug 14, 2026 | 6.77 | 7.61 | 6.46 | 6.64 | 6.64 | 16.49% | 3,644,945 |
| Aug 13, 2026 | 3.72 | 5.79 | 3.60 | 5.70 | 5.70 | 6.15% | 5,194,397 |
| Aug 12, 2026 | 5.23 | 5.57 | 4.94 | 5.37 | 5.37 | 6.13% | 2,009,759 |
| Aug 11, 2026 | 4.63 | 5.12 | 4.44 | 5.06 | 5.06 | 8.12% | 1,090,944 |
| Aug 10, 2026 | 5.12 | 5.30 | 4.56 | 4.68 | 4.68 | -7.33% | 1,294,943 |
| Aug 7, 2026 | 4.41 | 5.19 | 4.32 | 5.05 | 5.05 | 19.67% | 1,779,070 |
| Aug 6, 2026 | 3.65 | 4.56 | 3.54 | 4.22 | 4.22 | 13.44% | 1,902,951 |
| Aug 5, 2026 | 3.67 | 3.77 | 3.42 | 3.72 | 3.72 | - | 1,218,219 |
| Aug 4, 2026 | 3.62 | 3.88 | 3.54 | 3.72 | 3.72 | 13.41% | 2,534,178 |
| Aug 3, 2026 | 2.89 | 3.37 | 2.71 | 3.28 | 3.28 | 11.56% | 1,249,081 |
| Jul 31, 2026 | 3.19 | 3.22 | 2.74 | 2.94 | 2.94 | 1.38% | 859,599 |
| Jul 30, 2026 | 2.67 | 2.97 | 2.61 | 2.90 | 2.90 | 15.08% | 1,006,347 |
| Jul 29, 2026 | 3.05 | 3.05 | 2.48 | 2.52 | 2.52 | -16.00% | 1,170,152 |
| Jul 28, 2026 | 3.17 | 3.20 | 2.78 | 3.00 | 3.00 | -14.04% | 1,271,398 |
| Jul 27, 2026 | 3.38 | 3.66 | 3.29 | 3.49 | 3.49 | 5.44% | 662,044 |
| Jul 24, 2026 | 3.67 | 3.69 | 3.24 | 3.31 | 3.31 | -11.97% | 670,806 |