Skip to main content
logo
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
15.64
+0.23 (1.48%)
Jun 30, 2026, 10:44 AM EDT - Market open

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202615.4515.7515.3815.61-1.29%3,012
Jun 29, 202615.1615.4814.2515.4115.413.95%13,040
Jun 26, 202615.0515.5314.5014.8314.83-7.21%19,953
Jun 25, 202616.3116.4615.0815.9815.98-2.75%21,666
Jun 24, 202616.8417.2515.9016.4316.43-8.82%11,545
Jun 23, 202617.7619.0017.7618.0218.02-4.36%22,177
Jun 22, 202618.9920.5018.3018.8418.84-1.98%19,249
Jun 18, 202619.5119.5118.4819.2219.22-0.95%41,460
Jun 17, 202617.5720.1417.5719.4019.4013.93%43,641
Jun 16, 202617.3217.8616.7417.0317.03-4.16%31,667
Jun 15, 202619.1419.1417.7017.7717.772.19%38,353
Jun 12, 202617.6017.6816.5417.3917.391.57%47,459
Jun 11, 202615.1517.2115.1517.1217.1214.09%35,047
Jun 10, 202615.7616.6214.9515.0115.01-3.50%46,424
Jun 9, 202617.5018.0014.4415.5515.55-11.72%73,925
Jun 8, 202618.8518.9017.4817.6117.61-5.31%56,067
Jun 5, 202622.0922.0918.2018.6018.60-19.06%38,170
Jun 4, 202623.2523.9622.7022.9822.98-9.32%18,681
Jun 3, 202626.5026.7624.4125.3425.34-10.17%30,866
Jun 2, 202626.8129.0026.7528.2128.217.80%44,427
Jun 1, 202622.0627.2022.0626.1726.1715.83%66,987
May 29, 202623.6923.9122.0022.5922.59-7.59%36,974
May 28, 202622.5125.4622.5124.4524.455.43%40,921
May 27, 202624.6824.6822.4623.1923.19-5.94%39,985
May 26, 202623.3526.2722.1124.6624.668.50%81,104
May 22, 202622.2123.4721.7222.7322.728.26%32,213
May 21, 202619.4021.5419.3020.9920.9919.54%37,285
May 20, 202617.0417.6216.0617.5617.565.02%16,737
May 19, 202617.2517.6416.5816.7216.72-6.85%25,555
May 18, 202620.5820.5816.9717.9517.95-14.44%41,389
May 15, 202620.0021.6820.0020.9820.983.00%36,491
May 14, 202621.8821.8819.5020.3720.37-11.74%50,995
May 13, 202623.7524.0721.7923.0823.08-4.59%31,117
May 12, 202625.0025.7522.5124.1924.19-5.62%31,126
May 11, 202626.0027.7823.3025.6325.63-0.50%50,078
May 8, 202631.0432.8825.2025.7625.76-5.61%78,853
May 7, 202630.9030.9026.3727.2927.29-8.70%76,418
May 6, 202627.5330.4426.4929.8929.8913.09%94,452
May 5, 202624.6527.2024.6226.4326.435.34%36,277
May 4, 202627.4427.4424.7225.0925.09-0.65%45,547
May 1, 202624.4325.8623.4225.2525.250.95%53,758
Apr 30, 202622.7625.0222.4625.0225.0215.28%51,310
Apr 29, 202622.0322.1521.0021.7021.70-1.94%12,479
Apr 28, 202622.8722.9821.1922.1322.13-9.22%21,634
Apr 27, 202620.9824.6120.9824.3824.3813.07%57,460
Apr 24, 202624.0024.0821.3721.5621.56-6.87%27,419
Apr 23, 202627.2027.7023.0023.1523.15-17.38%42,473
Apr 22, 202627.2028.2025.3728.0228.029.88%41,870
Apr 21, 202626.0027.7025.4025.5025.50-1.39%40,579
Apr 20, 202623.5426.1023.4525.8625.8617.44%83,093