Defiance Daily Target 2X Long LUNR ETF (LUNL)
BATS: LUNL · Real-Time Price · USD
4.960
-1.100 (-18.15%)
Aug 24, 2026, 4:00 PM EDT - Market closed
LUNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.69 | 5.74 | 4.93 | 5.12 | - | -15.51% | 818,246 |
| Aug 21, 2026 | 6.28 | 6.49 | 5.81 | 6.06 | 6.06 | 3.77% | 1,414,206 |
| Aug 20, 2026 | 5.90 | 6.03 | 5.43 | 5.84 | 5.84 | -6.41% | 947,574 |
| Aug 19, 2026 | 6.73 | 6.73 | 5.54 | 6.24 | 6.24 | -8.37% | 137,724 |
| Aug 18, 2026 | 7.11 | 7.49 | 6.77 | 6.81 | 6.81 | -10.39% | 116,956 |
| Aug 17, 2026 | 6.80 | 7.91 | 6.67 | 7.60 | 7.60 | 14.46% | 272,819 |
| Aug 14, 2026 | 5.90 | 7.58 | 5.90 | 6.64 | 6.64 | 16.49% | 407,934 |
| Aug 13, 2026 | 5.41 | 6.14 | 3.60 | 5.70 | 5.70 | 6.15% | 536,114 |
| Aug 12, 2026 | 5.23 | 5.57 | 4.94 | 5.37 | 5.37 | 6.13% | 1,969,680 |
| 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 |
| 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 |