Defiance Daily Target 2X Long POET ETF (POEL)
BATS: POEL · Real-Time Price · USD
3.770
-0.930 (-19.79%)
Oct 16, 2026, 4:00 PM EDT - Market closed
POEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.56 | 4.58 | 3.74 | 3.77 | 3.77 | -19.79% | 264,987 |
| 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 |
| Aug 27, 2026 | 10.54 | 10.67 | 9.95 | 10.12 | 10.12 | 2.53% | 392,100 |
| Aug 26, 2026 | 9.80 | 10.13 | 9.26 | 9.87 | 9.87 | -0.20% | 198,905 |
| Aug 25, 2026 | 9.75 | 9.91 | 9.34 | 9.89 | 9.89 | 7.97% | 195,081 |
| Aug 24, 2026 | 9.87 | 9.87 | 8.95 | 9.16 | 9.16 | -12.09% | 191,758 |
| Aug 21, 2026 | 10.62 | 10.86 | 10.18 | 10.42 | 10.42 | -0.57% | 151,226 |
| Aug 20, 2026 | 10.74 | 11.14 | 10.22 | 10.48 | 10.48 | -4.73% | 288,025 |
| Aug 19, 2026 | 11.22 | 11.63 | 10.08 | 11.00 | 11.00 | -1.61% | 264,478 |
| Aug 18, 2026 | 12.00 | 12.85 | 11.00 | 11.18 | 11.18 | -19.34% | 430,847 |
| Aug 17, 2026 | 15.03 | 15.66 | 13.54 | 13.86 | 13.86 | -3.48% | 549,286 |
| Aug 14, 2026 | 12.78 | 14.65 | 12.48 | 14.36 | 14.36 | 14.56% | 563,204 |
| Aug 13, 2026 | 12.55 | 14.27 | 12.10 | 12.54 | 12.54 | 0.68% | 863,577 |
| Aug 12, 2026 | 12.90 | 12.92 | 11.95 | 12.45 | 12.45 | 6.87% | 448,859 |
| Aug 11, 2026 | 11.67 | 11.99 | 11.22 | 11.65 | 11.65 | -0.85% | 138,961 |
| Aug 10, 2026 | 13.29 | 13.56 | 11.57 | 11.75 | 11.75 | -7.63% | 554,859 |
| Aug 7, 2026 | 13.13 | 13.46 | 11.90 | 12.72 | 12.72 | 8.44% | 821,955 |