Defiance Daily Target 2X Long POET ETF (POEL)
BATS: POEL · Real-Time Price · USD
2.930
+0.850 (40.87%)
At close: Nov 6, 2026, 4:00 PM EST
2.830
-0.100 (-3.41%)
After-hours: Nov 6, 2026, 8:00 PM EST
POEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.42 | 2.95 | 2.29 | 2.93 | 2.93 | 40.87% | 375,691 |
| Nov 5, 2026 | 2.66 | 2.66 | 1.83 | 2.08 | 2.08 | -27.53% | 686,264 |
| Nov 4, 2026 | 3.09 | 3.32 | 2.73 | 2.87 | 2.87 | -8.01% | 353,503 |
| Nov 3, 2026 | 3.10 | 3.28 | 2.98 | 3.12 | 3.12 | 11.03% | 263,792 |
| Nov 2, 2026 | 3.42 | 3.42 | 2.79 | 2.81 | 2.81 | -15.87% | 343,936 |
| Oct 30, 2026 | 3.38 | 3.48 | 2.99 | 3.34 | 3.34 | -16.50% | 422,250 |
| Oct 29, 2026 | 4.02 | 4.28 | 3.87 | 4.00 | 4.00 | -5.21% | 201,291 |
| Oct 28, 2026 | 4.17 | 4.26 | 3.95 | 4.22 | 4.22 | 3.43% | 212,841 |
| Oct 27, 2026 | 3.70 | 4.09 | 3.69 | 4.08 | 4.08 | 13.65% | 251,921 |
| Oct 26, 2026 | 3.67 | 3.90 | 3.48 | 3.59 | 3.59 | -4.52% | 151,809 |
| Oct 23, 2026 | 3.60 | 3.81 | 3.48 | 3.76 | 3.76 | 4.44% | 137,658 |
| Oct 22, 2026 | 3.64 | 3.89 | 3.45 | 3.60 | 3.60 | -12.20% | 285,279 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.02 | 4.10 | 4.10 | 4.86% | 159,698 |
| Oct 20, 2026 | 3.82 | 4.07 | 3.60 | 3.91 | 3.91 | 1.03% | 115,098 |
| Oct 19, 2026 | 4.19 | 4.19 | 3.78 | 3.87 | 3.87 | 2.65% | 176,002 |
| Oct 16, 2026 | 4.56 | 4.58 | 3.74 | 3.77 | 3.77 | -19.79% | 269,570 |
| Oct 15, 2026 | 4.00 | 4.84 | 3.84 | 4.70 | 4.70 | 5.86% | 625,450 |
| Oct 14, 2026 | 4.91 | 4.96 | 4.36 | 4.44 | 4.44 | -15.91% | 502,663 |
| Oct 13, 2026 | 5.08 | 5.33 | 4.95 | 5.28 | 5.28 | -4.09% | 203,406 |
| Oct 12, 2026 | 6.08 | 6.08 | 5.42 | 5.51 | 5.51 | -15.37% | 254,398 |
| Oct 9, 2026 | 7.00 | 7.00 | 6.31 | 6.51 | 6.51 | -2.47% | 199,233 |
| Oct 8, 2026 | 7.14 | 7.14 | 6.21 | 6.67 | 6.67 | -9.62% | 69,458 |
| Oct 7, 2026 | 7.70 | 7.74 | 7.05 | 7.38 | 7.38 | -8.32% | 527,112 |
| Oct 6, 2026 | 8.50 | 9.05 | 7.89 | 8.05 | 8.05 | -2.48% | 333,272 |
| Oct 5, 2026 | 8.30 | 8.34 | 7.58 | 8.26 | 8.26 | 0.06% | 16,453 |
| Oct 2, 2026 | 8.20 | 9.08 | 7.95 | 8.25 | 8.25 | 3.64% | 282,721 |
| Oct 1, 2026 | 7.80 | 8.22 | 7.42 | 7.96 | 7.96 | 4.26% | 367,553 |
| Sep 30, 2026 | 8.22 | 8.30 | 7.56 | 7.64 | 7.64 | -5.04% | 156,484 |
| Sep 29, 2026 | 7.91 | 8.56 | 7.85 | 8.04 | 8.04 | 6.91% | 206,479 |
| Sep 28, 2026 | 7.93 | 8.08 | 7.36 | 7.52 | 7.52 | -9.62% | 270,217 |
| Sep 25, 2026 | 8.65 | 8.67 | 8.15 | 8.32 | 8.32 | -0.24% | 141,184 |
| Sep 24, 2026 | 8.00 | 8.43 | 7.90 | 8.34 | 8.34 | -0.83% | 35,349 |
| Sep 23, 2026 | 9.06 | 9.14 | 8.41 | 8.41 | 8.41 | -9.67% | 171,311 |
| Sep 22, 2026 | 9.75 | 9.76 | 8.97 | 9.31 | 9.31 | -5.86% | 10,436 |
| Sep 21, 2026 | 9.24 | 10.37 | 8.98 | 9.89 | 9.89 | 15.54% | 319,215 |
| Sep 18, 2026 | 8.08 | 8.57 | 7.80 | 8.56 | 8.56 | 7.40% | 167,363 |
| Sep 17, 2026 | 8.37 | 8.45 | 7.87 | 7.97 | 7.97 | 2.44% | 219,127 |
| Sep 16, 2026 | 7.86 | 7.88 | 7.30 | 7.78 | 7.78 | 4.99% | 184,476 |
| Sep 15, 2026 | 7.78 | 7.96 | 7.40 | 7.41 | 7.41 | -6.08% | 191,840 |
| Sep 14, 2026 | 7.83 | 8.41 | 7.70 | 7.89 | 7.89 | -13.30% | 201,712 |
| Sep 11, 2026 | 8.78 | 9.35 | 8.53 | 9.10 | 9.10 | 9.24% | 147,238 |
| Sep 10, 2026 | 8.45 | 9.10 | 8.27 | 8.33 | 8.33 | -9.85% | 169,094 |
| Sep 9, 2026 | 9.74 | 10.04 | 9.20 | 9.24 | 9.24 | -8.06% | 213,698 |
| Sep 8, 2026 | 9.40 | 11.02 | 9.40 | 10.05 | 10.05 | 9.72% | 403,960 |
| Sep 4, 2026 | 8.08 | 9.16 | 8.01 | 9.16 | 9.16 | 15.22% | 211,581 |
| Sep 3, 2026 | 7.79 | 8.05 | 7.43 | 7.95 | 7.95 | 1.15% | 214,644 |
| Sep 2, 2026 | 7.44 | 7.87 | 7.31 | 7.86 | 7.86 | 5.22% | 208,759 |
| Sep 1, 2026 | 7.79 | 7.98 | 7.36 | 7.47 | 7.47 | -9.67% | 268,051 |
| Aug 31, 2026 | 8.51 | 8.76 | 8.17 | 8.27 | 8.27 | -1.43% | 181,684 |
| Aug 28, 2026 | 9.88 | 9.89 | 8.38 | 8.39 | 8.39 | -17.09% | 293,287 |