Skip to main content
logo
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
17.56
+0.84 (5.02%)
At close: May 20, 2026, 4:00 PM EDT
17.56
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202620.5820.5816.9717.9517.95-14.45%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
Apr 17, 202624.2324.2322.0222.0222.02-4.26%41,651
Apr 16, 202621.7023.6021.4023.0023.008.34%32,372
Apr 15, 202620.0321.8020.0321.2321.238.21%47,352
Apr 14, 202619.7720.0319.2919.6219.620.36%23,660
Apr 13, 202617.6519.7417.2819.5519.557.12%27,743
Apr 10, 202617.8819.7017.8818.2518.254.58%33,774
Apr 9, 202617.9918.0216.8717.4517.45-2.51%17,248
Apr 8, 202617.4017.9316.5817.9017.9019.41%53,102
Apr 7, 202615.3215.7614.3414.9914.99-5.90%39,188
Apr 6, 202615.5016.2015.0215.9315.935.50%54,365
Apr 2, 202612.9515.5312.9515.1015.105.74%38,549
Apr 1, 202614.8815.0214.0314.2814.280.49%26,447
Mar 31, 202613.4814.3312.9014.2114.2111.36%69,935
Mar 30, 202616.5016.5012.1312.7612.76-24.36%87,797
Mar 27, 202616.7617.7416.4016.8716.870.36%25,784
Mar 26, 202617.1417.8016.5016.8116.81-7.23%17,894
Mar 25, 202619.0019.0017.7618.1218.121.86%6,944
Mar 24, 202617.1218.0016.4317.7917.790.45%32,654
Mar 23, 202616.4418.2916.4417.7117.719.52%48,545
Mar 20, 202618.3318.3916.0516.1716.17-9.87%46,956
Mar 19, 202620.1620.1617.1317.9417.94-15.30%110,620
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