Defiance Daily Target 2X Long POET ETF (POEL)
BATS: POEL · Real-Time Price · USD
60.20
+11.11 (22.63%)
At close: Jun 3, 2026, 4:00 PM EDT
52.00
-8.20 (-13.62%)
After-hours: Jun 3, 2026, 6:47 PM EDT
POEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.05 | 62.43 | 44.79 | 62.06 | - | 26.42% | 1,300,736 |
| Jun 2, 2026 | 54.70 | 59.33 | 48.01 | 49.09 | 49.09 | -0.65% | 1,174,025 |
| Jun 1, 2026 | 37.74 | 53.00 | 35.36 | 49.41 | 49.41 | 26.14% | 171,243 |
| May 29, 2026 | 45.15 | 45.15 | 33.96 | 39.17 | 39.17 | -16.23% | 934,014 |
| May 28, 2026 | 45.01 | 48.50 | 42.02 | 46.76 | 46.76 | -0.40% | 408,815 |
| May 27, 2026 | 46.16 | 48.50 | 42.86 | 46.95 | 46.95 | 0.15% | 90,845 |
| May 26, 2026 | 58.03 | 63.17 | 45.63 | 46.88 | 46.88 | -18.13% | 168,942 |
| May 22, 2026 | 59.86 | 63.53 | 55.54 | 57.26 | 57.26 | -3.94% | 1,042,982 |
| May 21, 2026 | 58.25 | 63.00 | 51.73 | 59.61 | 59.61 | 1.53% | 124,631 |
| May 20, 2026 | 59.42 | 59.85 | 50.51 | 58.71 | 58.71 | 23.73% | 1,535,983 |
| May 19, 2026 | 54.99 | 54.99 | 37.05 | 47.45 | 47.45 | -15.97% | 2,975,445 |
| May 18, 2026 | 82.10 | 82.10 | 48.36 | 56.47 | 56.47 | -23.12% | 1,696,718 |
| May 15, 2026 | 102.50 | 126.29 | 73.26 | 73.45 | 73.45 | -44.36% | 1,313,921 |
| May 14, 2026 | 102.20 | 134.00 | 100.36 | 132.00 | 132.00 | 84.18% | 1,449,208 |
| May 13, 2026 | 70.88 | 74.19 | 57.55 | 71.67 | 71.67 | 9.77% | 993,046 |
| May 12, 2026 | 65.87 | 76.90 | 58.00 | 65.29 | 65.29 | -1.91% | 1,113,418 |
| May 11, 2026 | 53.25 | 70.52 | 48.00 | 66.56 | 66.56 | 52.93% | 1,100,469 |
| May 8, 2026 | 35.98 | 49.60 | 35.90 | 43.52 | 43.52 | 29.15% | 1,443,706 |
| May 7, 2026 | 33.95 | 39.13 | 30.00 | 33.70 | 33.70 | -3.58% | 1,221,591 |
| May 6, 2026 | 33.75 | 37.64 | 29.05 | 34.95 | 34.95 | 11.48% | 719,850 |
| May 5, 2026 | 20.15 | 34.32 | 19.75 | 31.35 | 31.35 | 57.39% | 649,805 |
| May 4, 2026 | 22.70 | 24.13 | 19.57 | 19.92 | 19.92 | -5.33% | 261,354 |