Defiance Daily Target 2x Long PL ETF (PLU)
BATS: PLU · Real-Time Price · USD
4.770
-0.180 (-3.64%)
At close: Sep 11, 2026, 4:00 PM EDT
4.530
-0.240 (-5.03%)
Pre-market: Sep 14, 2026, 5:21 AM EDT
PLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.98 | 5.09 | 4.75 | 4.77 | 4.77 | -3.64% | 14,828 |
| Sep 10, 2026 | 4.99 | 5.52 | 4.90 | 4.95 | 4.95 | -6.07% | 431,041 |
| Sep 9, 2026 | 5.53 | 6.02 | 5.17 | 5.27 | 5.27 | -6.06% | 461,393 |
| 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% | 1,619,399 |
| 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 |
| 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 |