Defiance Daily Target 2x Long PL ETF (PLU)
BATS: PLU · Real-Time Price · USD
2.795
-0.005 (-0.18%)
Nov 13, 2026, 4:00 PM EST - Market closed
PLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.82 | 2.86 | 2.58 | 2.80 | 2.80 | -0.18% | 63,384 |
| Nov 12, 2026 | 2.90 | 3.06 | 2.78 | 2.80 | 2.80 | -7.89% | 115,281 |
| Nov 11, 2026 | 3.12 | 3.22 | 2.99 | 3.04 | 3.04 | 1.33% | 98,091 |
| Nov 10, 2026 | 2.91 | 3.05 | 2.75 | 3.00 | 3.00 | -1.48% | 120,981 |
| Nov 9, 2026 | 2.40 | 3.07 | 2.40 | 3.05 | 3.05 | 29.30% | 329,667 |
| Nov 6, 2026 | 2.12 | 2.36 | 2.00 | 2.36 | 2.36 | 20.46% | 129,316 |
| Nov 5, 2026 | 2.30 | 2.31 | 1.81 | 1.96 | 1.96 | -20.20% | 167,562 |
| Nov 4, 2026 | 2.78 | 2.83 | 2.42 | 2.45 | 2.45 | -13.12% | 101,931 |
| Nov 3, 2026 | 2.78 | 2.92 | 2.75 | 2.82 | 2.82 | 7.63% | 57,351 |
| Nov 2, 2026 | 2.86 | 2.86 | 2.58 | 2.62 | 2.62 | -6.93% | 94,256 |
| Oct 30, 2026 | 2.99 | 3.02 | 2.70 | 2.82 | 2.82 | -12.03% | 95,669 |
| Oct 29, 2026 | 3.19 | 3.33 | 3.13 | 3.20 | 3.20 | -1.54% | 77,697 |
| Oct 28, 2026 | 3.33 | 3.33 | 3.12 | 3.25 | 3.25 | -2.40% | 89,243 |
| Oct 27, 2026 | 3.12 | 3.46 | 3.09 | 3.33 | 3.33 | 10.45% | 96,522 |
| Oct 26, 2026 | 2.99 | 3.11 | 2.83 | 3.02 | 3.02 | 5.24% | 57,668 |
| Oct 23, 2026 | 2.65 | 2.91 | 2.63 | 2.87 | 2.87 | 4.18% | 62,007 |
| Oct 22, 2026 | 2.85 | 2.97 | 2.65 | 2.75 | 2.75 | -9.84% | 157,605 |
| Oct 21, 2026 | 3.06 | 3.18 | 2.97 | 3.05 | 3.05 | 5.90% | 201,396 |
| Oct 20, 2026 | 2.97 | 3.06 | 2.82 | 2.88 | 2.88 | -2.70% | 118,586 |
| Oct 19, 2026 | 3.08 | 3.09 | 2.90 | 2.96 | 2.96 | 0.34% | 92,229 |
| Oct 16, 2026 | 3.23 | 3.33 | 2.85 | 2.95 | 2.95 | -13.99% | 426,706 |
| Oct 15, 2026 | 2.98 | 3.47 | 2.93 | 3.43 | 3.43 | 5.21% | 335,102 |
| Oct 14, 2026 | 3.63 | 3.67 | 3.22 | 3.26 | 3.26 | -13.30% | 273,523 |
| Oct 13, 2026 | 3.96 | 3.96 | 3.74 | 3.76 | 3.76 | -10.69% | 267,918 |
| Oct 12, 2026 | 4.73 | 4.73 | 4.21 | 4.21 | 4.21 | -13.73% | 270,554 |
| Oct 9, 2026 | 4.95 | 4.95 | 4.56 | 4.88 | 4.88 | -0.20% | 159,014 |
| Oct 8, 2026 | 5.07 | 5.08 | 4.63 | 4.89 | 4.89 | -6.32% | 246,649 |
| Oct 7, 2026 | 5.32 | 5.39 | 5.03 | 5.22 | 5.22 | -8.90% | 340,516 |
| Oct 6, 2026 | 5.57 | 5.91 | 5.45 | 5.73 | 5.73 | 13.69% | 795,667 |
| Oct 5, 2026 | 5.14 | 5.14 | 4.89 | 5.04 | 5.04 | -2.33% | 244,864 |
| 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 |