Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
15.55
-2.06 (-11.70%)
At close: Jun 9, 2026, 4:00 PM EDT
14.95
-0.60 (-3.86%)
Pre-market: Jun 10, 2026, 5:05 AM EDT
MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 17.50 | 18.00 | 14.44 | 15.55 | 15.55 | -11.72% | 73,925 |
| Jun 8, 2026 | 18.85 | 18.90 | 17.48 | 17.61 | 17.61 | -5.31% | 56,067 |
| Jun 5, 2026 | 22.09 | 22.09 | 18.20 | 18.60 | 18.60 | -19.06% | 38,170 |
| Jun 4, 2026 | 23.25 | 23.96 | 22.70 | 22.98 | 22.98 | -9.32% | 18,681 |
| Jun 3, 2026 | 26.50 | 26.76 | 24.41 | 25.34 | 25.34 | -10.17% | 30,866 |
| Jun 2, 2026 | 26.81 | 29.00 | 26.75 | 28.21 | 28.21 | 7.80% | 44,427 |
| Jun 1, 2026 | 22.06 | 27.20 | 22.06 | 26.17 | 26.17 | 15.83% | 66,987 |
| May 29, 2026 | 23.69 | 23.91 | 22.00 | 22.59 | 22.59 | -7.59% | 36,974 |
| May 28, 2026 | 22.51 | 25.46 | 22.51 | 24.45 | 24.45 | 5.43% | 40,921 |
| May 27, 2026 | 24.68 | 24.68 | 22.46 | 23.19 | 23.19 | -5.94% | 39,985 |
| May 26, 2026 | 23.35 | 26.27 | 22.11 | 24.66 | 24.66 | 8.50% | 81,104 |
| May 22, 2026 | 22.21 | 23.47 | 21.72 | 22.73 | 22.72 | 8.26% | 32,213 |
| May 21, 2026 | 19.40 | 21.54 | 19.30 | 20.99 | 20.99 | 19.54% | 37,285 |
| May 20, 2026 | 17.04 | 17.62 | 16.06 | 17.56 | 17.56 | 5.02% | 16,737 |
| May 19, 2026 | 17.25 | 17.64 | 16.58 | 16.72 | 16.72 | -6.85% | 25,555 |
| May 18, 2026 | 20.58 | 20.58 | 16.97 | 17.95 | 17.95 | -14.44% | 41,389 |
| May 15, 2026 | 20.00 | 21.68 | 20.00 | 20.98 | 20.98 | 3.00% | 36,491 |
| May 14, 2026 | 21.88 | 21.88 | 19.50 | 20.37 | 20.37 | -11.74% | 50,995 |
| May 13, 2026 | 23.75 | 24.07 | 21.79 | 23.08 | 23.08 | -4.59% | 31,117 |
| May 12, 2026 | 25.00 | 25.75 | 22.51 | 24.19 | 24.19 | -5.62% | 31,126 |
| May 11, 2026 | 26.00 | 27.78 | 23.30 | 25.63 | 25.63 | -0.50% | 50,078 |
| May 8, 2026 | 31.04 | 32.88 | 25.20 | 25.76 | 25.76 | -5.61% | 78,853 |
| May 7, 2026 | 30.90 | 30.90 | 26.37 | 27.29 | 27.29 | -8.70% | 76,418 |
| May 6, 2026 | 27.53 | 30.44 | 26.49 | 29.89 | 29.89 | 13.09% | 94,452 |
| May 5, 2026 | 24.65 | 27.20 | 24.62 | 26.43 | 26.43 | 5.34% | 36,277 |
| May 4, 2026 | 27.44 | 27.44 | 24.72 | 25.09 | 25.09 | -0.65% | 45,547 |
| May 1, 2026 | 24.43 | 25.86 | 23.42 | 25.25 | 25.25 | 0.95% | 53,758 |
| Apr 30, 2026 | 22.76 | 25.02 | 22.46 | 25.02 | 25.02 | 15.28% | 51,310 |
| Apr 29, 2026 | 22.03 | 22.15 | 21.00 | 21.70 | 21.70 | -1.94% | 12,479 |
| Apr 28, 2026 | 22.87 | 22.98 | 21.19 | 22.13 | 22.13 | -9.22% | 21,634 |
| Apr 27, 2026 | 20.98 | 24.61 | 20.98 | 24.38 | 24.38 | 13.07% | 57,460 |
| Apr 24, 2026 | 24.00 | 24.08 | 21.37 | 21.56 | 21.56 | -6.87% | 27,419 |
| Apr 23, 2026 | 27.20 | 27.70 | 23.00 | 23.15 | 23.15 | -17.38% | 42,473 |
| Apr 22, 2026 | 27.20 | 28.20 | 25.37 | 28.02 | 28.02 | 9.88% | 41,870 |
| Apr 21, 2026 | 26.00 | 27.70 | 25.40 | 25.50 | 25.50 | -1.39% | 40,579 |
| Apr 20, 2026 | 23.54 | 26.10 | 23.45 | 25.86 | 25.86 | 17.44% | 83,093 |
| Apr 17, 2026 | 24.23 | 24.23 | 22.02 | 22.02 | 22.02 | -4.26% | 41,651 |
| Apr 16, 2026 | 21.70 | 23.60 | 21.40 | 23.00 | 23.00 | 8.34% | 32,372 |
| Apr 15, 2026 | 20.03 | 21.80 | 20.03 | 21.23 | 21.23 | 8.21% | 47,352 |
| Apr 14, 2026 | 19.77 | 20.03 | 19.29 | 19.62 | 19.62 | 0.36% | 23,660 |
| Apr 13, 2026 | 17.65 | 19.74 | 17.28 | 19.55 | 19.55 | 7.12% | 27,743 |
| Apr 10, 2026 | 17.88 | 19.70 | 17.88 | 18.25 | 18.25 | 4.58% | 33,774 |
| Apr 9, 2026 | 17.99 | 18.02 | 16.87 | 17.45 | 17.45 | -2.51% | 17,248 |
| Apr 8, 2026 | 17.40 | 17.93 | 16.58 | 17.90 | 17.90 | 19.41% | 53,102 |
| Apr 7, 2026 | 15.32 | 15.76 | 14.34 | 14.99 | 14.99 | -5.90% | 39,188 |
| Apr 6, 2026 | 15.50 | 16.20 | 15.02 | 15.93 | 15.93 | 5.50% | 54,365 |
| Apr 2, 2026 | 12.95 | 15.53 | 12.95 | 15.10 | 15.10 | 5.74% | 38,549 |
| Apr 1, 2026 | 14.88 | 15.02 | 14.03 | 14.28 | 14.28 | 0.49% | 26,447 |
| Mar 31, 2026 | 13.48 | 14.33 | 12.90 | 14.21 | 14.21 | 11.36% | 69,935 |
| Mar 30, 2026 | 16.50 | 16.50 | 12.13 | 12.76 | 12.76 | -24.36% | 87,797 |