Skip to main content
logo
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
10.45
+0.27 (2.68%)
At close: Jul 20, 2026, 4:00 PM EDT
10.83
+0.38 (3.60%)
Pre-market: Jul 21, 2026, 5:10 AM EDT

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202610.1610.539.6510.4510.452.70%8,235
Jul 17, 20269.8010.709.5810.1810.18-0.92%28,592
Jul 16, 202611.9011.909.8910.2710.27-16.51%44,569
Jul 15, 202612.8813.1511.9012.3112.31-5.85%23,989
Jul 14, 202613.2113.2112.8613.0713.075.25%11,348
Jul 13, 202613.2713.2712.1212.4212.42-10.19%12,255
Jul 10, 202614.0114.0213.3113.8313.831.98%11,088
Jul 9, 202614.4314.4313.5113.5613.56-5.27%14,173
Jul 8, 202612.7614.3612.7614.3114.3110.78%9,342
Jul 7, 202614.1814.4712.4212.9212.92-9.58%24,668
Jul 6, 202615.1915.2214.2714.2914.29-1.35%5,659
Jul 2, 202615.9916.6114.4414.4914.49-4.24%17,580
Jul 1, 202615.6016.5015.1315.1315.13-6.27%13,929
Jun 30, 202615.4216.1515.3316.1416.144.72%14,688
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