Skip to main content
logo
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
25.02
+3.32 (15.28%)
At close: Apr 30, 2026, 4:00 PM EDT
24.22
-0.80 (-3.18%)
After-hours: Apr 30, 2026, 5:52 PM EDT

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.7625.0222.4625.0225.0215.28%50,786
Apr 29, 202622.0322.1521.0021.7021.70-1.94%12,465
Apr 28, 202622.8722.9821.1922.1322.13-9.22%21,587
Apr 27, 202620.9824.6120.9824.3824.3813.07%57,407
Apr 24, 202624.0024.0821.3721.5621.56-6.87%26,991
Apr 23, 202627.2027.7023.0023.1523.15-17.38%37,874
Apr 22, 202627.2028.2025.3728.0228.029.88%41,779
Apr 21, 202626.0027.7025.4025.5025.50-1.39%37,500
Apr 20, 202623.5426.1023.4525.8625.8617.44%82,478
Apr 17, 202624.2324.2322.0222.0222.02-4.26%39,027
Apr 16, 202621.7023.6021.4023.0023.008.34%32,206
Apr 15, 202620.0321.8020.0321.2321.238.21%43,164
Apr 14, 202619.7720.0319.2919.6219.620.36%23,645
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%33,822
Apr 6, 202615.5016.2015.0215.9315.935.50%54,365
Apr 2, 202612.9515.5312.9515.1015.105.74%38,460
Apr 1, 202614.8815.0214.0314.2814.280.49%26,418
Mar 31, 202613.4814.3312.9014.2114.2111.36%69,632
Mar 30, 202616.5016.5012.1312.7612.76-24.36%86,267
Mar 27, 202616.7617.7416.4016.8716.870.36%25,768
Mar 26, 202617.1417.8016.5016.8116.81-7.23%17,894
Mar 25, 202619.0019.0017.7618.1218.121.86%6,924
Mar 24, 202617.1218.0016.4317.7917.790.45%31,778
Mar 23, 202616.4418.2916.4417.7117.719.52%48,541
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