Defiance Daily Target 2x Long PL ETF (PLU)
BATS: PLU · Real-Time Price · USD
8.55
-0.50 (-5.52%)
Aug 24, 2026, 4:00 PM EDT - Market closed
PLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.96 | 8.96 | 8.38 | 8.55 | 8.55 | -5.52% | 29,401 |
| Aug 21, 2026 | 9.09 | 9.58 | 8.97 | 9.05 | 9.05 | 0.67% | 900 |
| 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 |
| Jul 23, 2026 | 9.65 | 10.10 | 8.91 | 9.70 | 9.70 | -2.12% | 71,618 |
| Jul 22, 2026 | 10.42 | 10.42 | 9.69 | 9.91 | 9.91 | -5.17% | 83,712 |
| Jul 21, 2026 | 10.16 | 10.66 | 9.73 | 10.45 | 10.45 | 8.85% | 137,887 |
| Jul 20, 2026 | 9.50 | 10.43 | 8.84 | 9.60 | 9.60 | -4.18% | 56,211 |
| Jul 17, 2026 | 9.25 | 10.60 | 8.74 | 10.02 | 10.02 | 4.37% | 100,752 |
| Jul 16, 2026 | 11.37 | 11.43 | 9.16 | 9.60 | 9.60 | -22.78% | 169,107 |
| Jul 15, 2026 | 13.27 | 14.11 | 11.80 | 12.43 | 12.43 | -4.51% | 95,256 |
| Jul 14, 2026 | 14.01 | 14.27 | 12.98 | 13.02 | 13.02 | -3.41% | 79,816 |
| Jul 13, 2026 | 13.62 | 14.63 | 13.25 | 13.48 | 13.48 | -0.66% | 178,251 |
| Jul 10, 2026 | 14.73 | 14.73 | 12.90 | 13.57 | 13.57 | -9.59% | 171,423 |
| Jul 9, 2026 | 16.00 | 16.28 | 14.99 | 15.01 | 15.01 | -2.97% | 98,532 |
| Jul 8, 2026 | 15.55 | 16.74 | 14.63 | 15.47 | 15.47 | -6.64% | 146,894 |
| Jul 7, 2026 | 18.46 | 18.55 | 16.52 | 16.57 | 16.57 | -14.54% | 151,292 |
| Jul 6, 2026 | 20.26 | 21.72 | 19.23 | 19.39 | 19.39 | -3.29% | 75,828 |
| Jul 2, 2026 | 20.82 | 22.75 | 19.45 | 20.05 | 20.05 | -3.28% | 185,920 |
| Jul 1, 2026 | 21.95 | 24.14 | 20.50 | 20.73 | 20.73 | -7.95% | 272,319 |
| Jun 30, 2026 | 18.83 | 23.54 | 18.73 | 22.52 | 22.52 | 11.37% | 334,656 |
| Jun 29, 2026 | 17.23 | 20.30 | 17.22 | 20.22 | 20.22 | 30.62% | 278,694 |
| Jun 26, 2026 | 14.18 | 17.30 | 14.18 | 15.48 | 15.48 | 3.13% | 205,548 |
| Jun 25, 2026 | 14.77 | 15.31 | 13.50 | 15.01 | 15.01 | 2.18% | 192,464 |
| Jun 24, 2026 | 16.91 | 17.36 | 13.83 | 14.69 | 14.69 | -15.33% | 186,196 |
| Jun 23, 2026 | 15.81 | 18.30 | 15.81 | 17.35 | 17.35 | -2.53% | 132,892 |
| Jun 22, 2026 | 16.57 | 18.19 | 15.31 | 17.80 | 17.80 | 3.67% | 266,875 |
| Jun 18, 2026 | 17.32 | 17.33 | 14.85 | 17.17 | 17.17 | -0.58% | 418,885 |
| Jun 17, 2026 | 17.10 | 18.50 | 17.10 | 17.27 | 17.27 | 1.17% | 362,668 |
| Jun 16, 2026 | 19.29 | 20.93 | 15.64 | 17.07 | 17.07 | -16.65% | 728,738 |
| Jun 15, 2026 | 22.47 | 22.49 | 19.73 | 20.48 | 20.48 | -3.53% | 540,695 |
| Jun 12, 2026 | 25.47 | 25.81 | 19.08 | 21.23 | 21.23 | -17.63% | 784,739 |