Defiance Daily Target 2X Long LUNR ETF (LUNL)
BATS: LUNL · Real-Time Price · USD
1.680
+0.015 (0.90%)
Oct 23, 2026, 4:00 PM EDT - Market closed
LUNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,597,322 |
| 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 | 1.88 | 1.92 | 1.77 | 1.78 | 1.78 | -0.84% | 42,076 |
| Oct 16, 2026 | 2.05 | 2.08 | 1.76 | 1.79 | 1.79 | -13.94% | 121,470 |
| Oct 15, 2026 | 1.74 | 2.12 | 1.61 | 2.08 | 2.08 | 10.64% | 2,154,354 |
| Oct 14, 2026 | 2.33 | 2.34 | 1.87 | 1.88 | 1.88 | -19.66% | 484,136 |
| 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% | 919,164 |
| 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% | 1,721,074 |
| Oct 7, 2026 | 3.44 | 3.49 | 3.11 | 3.34 | 3.34 | -8.74% | 1,920,788 |
| 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 |
| 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 |