Skip to main content
logo
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
16.17
-1.77 (-9.87%)
Mar 20, 2026, 4:00 PM EDT - Market closed

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202618.3318.3916.0516.1716.17-9.87%46,350
Mar 19, 202620.1620.1617.1317.9417.94-15.30%106,921
Mar 18, 202622.6522.6521.1221.1821.18-5.87%28,736
Mar 17, 202622.8923.5222.0522.5022.50-33,415
Mar 16, 202621.7223.1021.2122.5022.507.14%57,223
Mar 13, 202623.4023.4220.6721.0021.00-9.09%58,683
Mar 12, 202624.1225.2322.5023.1023.10-7.89%32,474
Mar 11, 202623.6425.5923.6125.0825.082.70%34,795
Mar 10, 202623.7625.6222.8924.4224.423.56%64,002
Mar 9, 202621.0023.5820.6723.5823.587.23%39,311
Mar 6, 202621.3023.7620.6421.9921.99-0.54%67,581
Mar 5, 202624.3225.4121.6322.1122.11-10.12%67,688
Mar 4, 202624.9325.4423.6424.6024.60-36,743
Mar 3, 202624.5726.1322.8224.6024.60-6.92%69,371
Mar 2, 202621.3326.6121.3326.4326.4316.07%148,024
Feb 27, 202622.8324.0821.3322.7722.77-3.92%112,162
Feb 26, 202623.2823.9422.2223.7023.704.36%112,962
Feb 25, 202623.4923.7022.6522.7122.711.07%54,129
Feb 24, 202619.8022.6519.5022.4722.479.66%80,157
Feb 23, 202619.5620.6719.2920.4920.490.74%34,086
Feb 20, 202622.1922.8020.0420.3420.34-10.67%52,123
Feb 19, 202621.6023.0421.0022.7722.772.15%18,671
Feb 18, 202621.8722.8021.6022.2922.293.19%28,141
Feb 17, 202621.0021.9019.8321.6021.60-4.00%44,449
Feb 13, 202622.2022.7720.4022.5022.503.16%33,415
Feb 12, 202623.9424.0321.3921.8121.81-11.56%72,596
Feb 11, 202625.8027.0023.1624.6624.66-5.91%69,563
Feb 10, 202625.9527.4225.7126.2126.21-0.84%49,190
Feb 9, 202624.9326.8824.1526.4326.434.38%63,871
Feb 6, 202623.2825.4123.0725.3225.3217.06%81,235
Feb 5, 202623.4024.0921.2421.6321.63-13.76%129,694
Feb 4, 202629.0729.0722.1125.0825.08-12.46%113,544
Feb 3, 202626.1328.8525.3628.6528.6518.63%125,302
Feb 2, 202624.9927.0024.0324.1524.151.13%149,228
Jan 30, 202625.5627.9922.8023.8823.88-10.36%135,264
Jan 29, 202629.2529.5823.1926.6426.64-14.86%221,714
Jan 28, 202631.5632.2529.7031.2931.290.38%127,242
Jan 27, 202628.3532.2828.2631.1731.1710.06%159,846
Jan 26, 202637.5037.6227.4728.3228.32-17.34%262,957
Jan 23, 202633.8135.1031.0734.2634.263.54%99,341
Jan 22, 202630.5435.4530.5133.0933.0910.41%124,318
Jan 21, 202634.7735.8526.8829.9729.97-10.16%148,880
Jan 20, 202633.8136.7232.1133.3633.36-2.11%150,363
Jan 16, 202632.4334.5930.9534.0834.086.07%84,295
Jan 15, 202633.6333.6331.1032.1332.13-6.87%197,153
Jan 14, 202629.6435.1627.9934.5034.5016.63%126,185
Jan 13, 202633.0033.7529.1929.5829.58-4.27%113,427
Jan 12, 202628.9532.4228.2430.9030.9010.99%119,623
Jan 9, 202627.4828.5925.6927.8427.842.88%63,281
Jan 8, 202627.8431.2026.9127.0627.06-4.75%81,601