Defiance Daily Target 2X Long PURR ETF (PUR)

NASDAQ: PUR · Real-Time Price · USD

13.58

-0.31 (-2.23%)

At close: Nov 13, 2026, 4:00 PM EST

13.10

-0.48 (-3.54%)

After-hours: Nov 13, 2026, 5:10 PM EST

PUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.70	14.70	13.15	13.58	13.58	-2.21%	133,472
Nov 12, 2026	12.91	14.71	12.90	13.89	13.89	-7.91%	67,275
Nov 11, 2026	14.75	15.28	13.89	15.08	15.08	9.27%	76,740
Nov 10, 2026	13.08	14.26	12.86	13.80	13.80	-3.43%	100,368
Nov 9, 2026	13.28	15.10	12.93	14.29	14.29	2.29%	84,936
Nov 6, 2026	14.48	15.50	13.20	13.97	13.97	1.45%	96,556
Nov 5, 2026	15.03	15.03	11.26	13.77	13.77	-19.94%	215,740
Nov 4, 2026	18.28	20.18	16.64	17.20	17.20	-9.81%	199,107
Nov 3, 2026	19.50	20.36	18.11	19.07	19.07	9.03%	86,041
Nov 2, 2026	22.09	22.71	17.46	17.49	17.49	-23.59%	123,021
Oct 30, 2026	25.49	25.49	21.13	22.89	22.89	-21.23%	171,194
Oct 29, 2026	25.21	29.12	23.08	29.06	29.06	47.11%	420,268
Oct 28, 2026	18.85	19.88	17.70	19.75	19.75	2.46%	50,911
Oct 27, 2026	17.20	20.11	17.00	19.28	19.28	16.71%	57,221
Oct 26, 2026	15.08	17.37	14.81	16.52	16.52	6.35%	51,915
Oct 23, 2026	15.27	16.25	14.98	15.53	15.53	2.60%	29,886
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