Defiance Daily Target 2X Long PURR ETF (PUR)

NASDAQ: PUR · Real-Time Price · USD

15.53

+0.39 (2.60%)

At close: Oct 23, 2026, 4:00 PM EDT

16.00

+0.47 (3.00%)

After-hours: Oct 23, 2026, 7:59 PM EDT

PUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.27	16.25	14.98	15.53	15.53	2.60%	29,819
Oct 22, 2026	16.42	16.88	14.47	15.14	15.14	-20.23%	179,709
Oct 21, 2026	18.69	19.75	17.65	18.98	18.98	10.70%	90,221
Oct 20, 2026	16.41	18.61	15.90	17.15	17.15	3.71%	120,074
Oct 19, 2026	17.75	17.92	16.50	16.53	16.53	-2.01%	69,888
Oct 16, 2026	18.87	19.33	16.53	16.87	16.87	-15.59%	156,303
Oct 15, 2026	16.67	20.25	16.56	19.99	19.98	6.13%	204,547
Oct 14, 2026	21.00	21.46	18.73	18.83	18.83	-14.13%	187,706
Oct 13, 2026	21.86	22.53	21.50	21.93	21.93	-3.22%	91,812
Oct 12, 2026	25.60	26.54	22.37	22.66	22.66	-13.35%	133,393
Oct 9, 2026	27.20	27.70	25.98	26.15	26.15	-3.43%	82,758
Oct 8, 2026	27.75	28.47	25.29	27.08	27.08	-7.27%	362,182
Oct 7, 2026	30.35	30.94	28.70	29.20	29.20	-13.24%	120,590
Oct 6, 2026	35.90	35.90	32.72	33.66	33.66	-6.05%	122,883
Oct 5, 2026	33.37	36.50	33.37	35.83	35.83	17.50%	188,055
Oct 2, 2026	34.06	35.64	29.63	30.49	30.49	-2.71%	116,884
Oct 1, 2026	32.21	33.37	30.52	31.34	31.34	-4.16%	71,237
Sep 30, 2026	32.99	33.97	31.25	32.70	32.70	5.89%	125,166
Sep 29, 2026	34.06	34.06	30.63	30.88	30.88	-3.08%	83,040
Sep 28, 2026	34.69	35.10	31.12	31.86	31.86	-11.83%	375,968
Sep 25, 2026	43.02	43.02	35.06	36.13	36.13	-18.12%	445,914
Sep 24, 2026	40.93	45.65	38.48	44.13	44.13	2.90%	172,736
Sep 23, 2026	41.02	44.55	40.45	42.89	42.89	-0.89%	191,784
Sep 22, 2026	41.13	45.19	39.93	43.27	43.27	5.67%	266,319
Sep 21, 2026	48.00	48.44	40.91	40.95	40.95	-8.27%	291,440
Sep 18, 2026	42.70	45.15	39.43	44.64	44.64	20.32%	265,811
Sep 17, 2026	33.97	37.35	33.40	37.10	37.10	24.20%	255,121
Sep 16, 2026	28.44	32.16	27.41	29.87	29.87	3.58%	206,360
Sep 15, 2026	29.42	30.94	25.43	28.84	28.84	-10.91%	320,012
Sep 14, 2026	29.88	34.48	29.60	32.37	32.37	3.85%	194,659
Sep 11, 2026	28.46	35.67	28.46	31.17	31.17	10.57%	177,408
Sep 10, 2026	30.79	33.50	27.88	28.19	28.19	-17.03%	132,819
Sep 9, 2026	37.15	37.47	33.19	33.98	33.98	1.57%	186,965
Sep 8, 2026	31.92	36.07	30.52	33.45	33.45	-4.26%	142,025
Sep 4, 2026	35.52	36.80	30.51	34.94	34.94	-9.51%	299,855
Sep 3, 2026	32.33	39.50	32.33	38.61	38.61	25.81%	269,492
Sep 2, 2026	29.80	33.10	28.70	30.69	30.69	-1.35%	152,323
Sep 1, 2026	32.96	33.43	29.00	31.11	31.11	-14.67%	152,275
Aug 31, 2026	36.03	38.29	30.57	36.46	36.46	10.05%	195,224
Aug 28, 2026	39.07	46.89	32.66	33.13	33.13	-17.69%	196,952
Aug 27, 2026	36.54	48.10	35.43	40.25	40.25	20.48%	252,558
Aug 26, 2026	33.65	35.14	31.02	33.41	33.41	-4.98%	68,597
Aug 25, 2026	27.78	36.44	27.78	35.16	35.16	23.43%	88,613
Aug 24, 2026	30.77	32.66	27.77	28.49	28.49	0.46%	84,662
Aug 21, 2026	28.50	31.50	27.61	28.36	28.36	9.79%	142,311
Aug 20, 2026	23.59	26.76	20.20	25.83	25.83	14.47%	500,080
Aug 19, 2026	14.11	22.75	13.27	22.56	22.56	61.31%	81,664
Aug 18, 2026	14.01	14.46	13.60	13.99	13.99	0.27%	11,934
Aug 17, 2026	13.72	14.22	13.56	13.95	13.95	14.79%	12,216
Aug 14, 2026	12.54	12.54	11.73	12.15	12.15	-4.88%	9,139