Defiance Daily Target 2x Long PL ETF (PLU)
BATS: PLU · Real-Time Price · USD
5.16
+0.73 (16.48%)
Oct 2, 2026, 4:00 PM EDT - Market closed
PLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.67 | 5.28 | 4.53 | 5.16 | 5.16 | 16.48% | 638,182 |
| Oct 1, 2026 | 4.61 | 4.68 | 4.41 | 4.43 | 4.43 | -3.06% | 214,851 |
| Sep 30, 2026 | 4.60 | 4.97 | 4.56 | 4.57 | 4.57 | -0.65% | 349,934 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.42 | 4.60 | 4.60 | -3.97% | 217,843 |
| Sep 28, 2026 | 5.11 | 5.14 | 4.79 | 4.79 | 4.79 | -8.24% | 221,091 |
| Sep 25, 2026 | 5.58 | 5.64 | 5.16 | 5.22 | 5.22 | -2.43% | 744,285 |
| Sep 24, 2026 | 4.60 | 5.37 | 4.50 | 5.35 | 5.35 | 15.80% | 569,701 |
| Sep 23, 2026 | 4.90 | 4.97 | 4.59 | 4.62 | 4.62 | -6.10% | 504,883 |
| Sep 22, 2026 | 5.08 | 5.08 | 4.78 | 4.92 | 4.92 | -3.34% | 215,489 |
| Sep 21, 2026 | 4.85 | 5.14 | 4.81 | 5.09 | 5.09 | 8.99% | 287,301 |
| Sep 18, 2026 | 4.97 | 4.97 | 4.51 | 4.67 | 4.67 | -7.16% | 171,290 |
| Sep 17, 2026 | 4.65 | 5.18 | 4.62 | 5.03 | 5.03 | 11.78% | 596,715 |
| Sep 16, 2026 | 4.55 | 4.55 | 4.26 | 4.50 | 4.50 | 0.22% | 271,915 |
| Sep 15, 2026 | 4.64 | 4.66 | 4.28 | 4.49 | 4.49 | -2.39% | 257,656 |
| Sep 14, 2026 | 4.50 | 4.73 | 4.50 | 4.60 | 4.60 | -3.56% | 200,283 |
| Sep 11, 2026 | 4.90 | 5.08 | 4.75 | 4.77 | 4.77 | -3.64% | 335,959 |
| Sep 10, 2026 | 4.99 | 5.52 | 4.90 | 4.95 | 4.95 | -6.07% | 431,109 |
| Sep 9, 2026 | 5.53 | 6.02 | 5.17 | 5.27 | 5.27 | -6.06% | 461,988 |
| Sep 8, 2026 | 5.74 | 5.89 | 5.14 | 5.61 | 5.61 | -3.53% | 449,304 |
| Sep 4, 2026 | 6.93 | 7.00 | 5.57 | 5.82 | 5.82 | -3.41% | 1,620,613 |
| Sep 3, 2026 | 7.19 | 7.22 | 5.61 | 6.02 | 6.02 | -16.45% | 1,250,407 |
| Sep 2, 2026 | 7.07 | 7.45 | 6.85 | 7.21 | 7.21 | 6.90% | 211,485 |
| Sep 1, 2026 | 7.07 | 7.21 | 6.60 | 6.74 | 6.74 | -5.07% | 90,453 |
| Aug 31, 2026 | 7.39 | 7.43 | 7.02 | 7.10 | 7.10 | -2.07% | 79,799 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.14 | 7.25 | 7.25 | -11.50% | 70,478 |
| Aug 27, 2026 | 8.30 | 8.45 | 8.19 | 8.19 | 8.19 | 0.39% | 29,256 |
| Aug 26, 2026 | 8.59 | 8.66 | 8.08 | 8.16 | 8.16 | -3.66% | 36,313 |
| Aug 25, 2026 | 8.85 | 8.85 | 8.38 | 8.47 | 8.47 | -0.94% | 15,905 |
| Aug 24, 2026 | 8.96 | 8.96 | 8.38 | 8.55 | 8.55 | -5.52% | 29,401 |
| Aug 21, 2026 | 9.49 | 9.58 | 8.78 | 9.05 | 9.05 | 0.67% | 21,059 |
| Aug 20, 2026 | 9.16 | 9.16 | 8.58 | 8.99 | 8.99 | -4.36% | 38,493 |
| Aug 19, 2026 | 10.00 | 10.00 | 9.00 | 9.40 | 9.40 | -7.02% | 73,624 |
| Aug 18, 2026 | 10.00 | 10.50 | 9.81 | 10.11 | 10.11 | -8.09% | 35,652 |
| Aug 17, 2026 | 11.55 | 11.73 | 11.00 | 11.00 | 11.00 | -1.93% | 57,022 |
| Aug 14, 2026 | 11.87 | 11.87 | 10.86 | 11.22 | 11.22 | -1.43% | 28,004 |
| Aug 13, 2026 | 10.59 | 11.52 | 10.43 | 11.38 | 11.38 | 1.06% | 27,795 |
| Aug 12, 2026 | 11.04 | 11.39 | 10.61 | 11.26 | 11.26 | 6.78% | 82,053 |
| Aug 11, 2026 | 10.14 | 10.70 | 9.53 | 10.55 | 10.55 | 5.45% | 64,882 |
| Aug 10, 2026 | 11.04 | 11.23 | 10.00 | 10.00 | 10.00 | -7.24% | 53,358 |
| Aug 7, 2026 | 9.95 | 11.01 | 9.95 | 10.78 | 10.78 | 10.79% | 75,380 |
| Aug 6, 2026 | 9.34 | 10.55 | 9.24 | 9.73 | 9.73 | 3.18% | 71,528 |
| Aug 5, 2026 | 9.76 | 9.81 | 9.14 | 9.43 | 9.43 | -4.94% | 31,097 |
| Aug 4, 2026 | 9.51 | 10.14 | 9.32 | 9.92 | 9.92 | 12.34% | 88,204 |
| Aug 3, 2026 | 7.59 | 8.84 | 7.34 | 8.83 | 8.83 | 9.55% | 73,381 |
| Jul 31, 2026 | 8.30 | 8.55 | 7.48 | 8.06 | 8.06 | 1.64% | 73,252 |
| Jul 30, 2026 | 7.83 | 8.11 | 7.55 | 7.93 | 7.93 | 8.42% | 166,949 |
| Jul 29, 2026 | 8.00 | 8.30 | 7.31 | 7.31 | 7.31 | -8.49% | 80,774 |
| Jul 28, 2026 | 8.01 | 8.02 | 7.02 | 7.99 | 7.99 | -5.97% | 61,321 |
| Jul 27, 2026 | 8.24 | 8.81 | 7.91 | 8.50 | 8.50 | 5.85% | 127,629 |
| Jul 24, 2026 | 9.63 | 9.63 | 7.93 | 8.03 | 8.03 | -17.22% | 109,829 |