Defiance Daily Target 2X Long PURR ETF (PUR)
NASDAQ: PUR · Real-Time Price · USD
30.49
-0.85 (-2.71%)
At close: Oct 2, 2026, 4:00 PM EDT
32.41
+1.92 (6.30%)
After-hours: Oct 2, 2026, 7:41 PM EDT
PUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.06 | 35.64 | 29.63 | 30.49 | 30.49 | -2.71% | 116,568 |
| Oct 1, 2026 | 32.21 | 33.37 | 30.52 | 31.34 | 31.34 | -4.16% | 70,876 |
| 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 |
| Aug 13, 2026 | 13.14 | 13.14 | 12.75 | 12.78 | 12.78 | 2.08% | 743 |
| Aug 12, 2026 | 12.97 | 12.97 | 12.52 | 12.52 | 12.52 | 5.57% | 3,061 |
| Aug 11, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.59% | 117 |
| Aug 10, 2026 | 11.93 | 12.15 | 11.72 | 12.05 | 12.05 | -5.46% | 3,071 |
| Aug 7, 2026 | 12.73 | 12.74 | 12.11 | 12.74 | 12.74 | 3.46% | 2,250 |
| Aug 6, 2026 | 12.70 | 12.76 | 12.32 | 12.32 | 12.32 | -4.14% | 1,768 |
| Aug 5, 2026 | 13.22 | 13.72 | 12.85 | 12.85 | 12.85 | 0.03% | 5,892 |
| Aug 4, 2026 | 12.17 | 12.85 | 12.12 | 12.85 | 12.85 | 6.68% | 13,659 |
| Aug 3, 2026 | 12.05 | 12.14 | 12.04 | 12.04 | 12.04 | 10.93% | 602 |
| Jul 31, 2026 | 10.98 | 10.98 | 10.85 | 10.85 | 10.85 | -2.72% | 1,654 |
| Jul 30, 2026 | 10.65 | 11.16 | 10.64 | 11.16 | 11.16 | 11.73% | 3,551 |
| Jul 29, 2026 | 10.68 | 10.68 | 9.99 | 9.99 | 9.99 | -6.99% | 4,270 |
| Jul 28, 2026 | 9.91 | 10.74 | 9.66 | 10.74 | 10.74 | -5.74% | 9,683 |
| Jul 27, 2026 | 11.52 | 11.55 | 10.98 | 11.39 | 11.39 | 4.62% | 14,268 |
| Jul 24, 2026 | 11.77 | 12.07 | 10.89 | 10.89 | 10.89 | -10.45% | 7,935 |