Defiance Daily Target 2X Long PURR ETF (PUR)
NASDAQ: PUR · Real-Time Price · USD
9.99
-0.75 (-7.03%)
At close: Jul 29, 2026, 4:00 PM EDT
10.09
+0.10 (1.05%)
After-hours: Jul 29, 2026, 6:06 PM EDT
PUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.68 | 10.68 | 9.99 | 10.39 | 10.39 | -3.22% | 4,267 |
| 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 |
| Jul 23, 2026 | 13.26 | 13.53 | 12.13 | 12.16 | 12.16 | -9.10% | 4,777 |
| Jul 22, 2026 | 14.27 | 14.27 | 13.26 | 13.37 | 13.37 | -6.72% | 1,355 |
| Jul 21, 2026 | 14.40 | 14.98 | 13.74 | 14.34 | 14.34 | - | 18,414 |
| Jul 20, 2026 | 13.83 | 14.43 | 13.77 | 14.34 | 14.34 | 12.58% | 15,349 |
| Jul 17, 2026 | 12.11 | 13.34 | 11.76 | 12.74 | 12.74 | -4.22% | 7,594 |
| Jul 16, 2026 | 15.61 | 15.61 | 13.30 | 13.30 | 13.30 | -22.06% | 3,168 |
| Jul 15, 2026 | 17.53 | 17.53 | 16.00 | 17.06 | 17.06 | 6.77% | 3,222 |
| Jul 14, 2026 | 15.85 | 15.98 | 15.78 | 15.98 | 15.98 | 5.98% | 1,368 |
| Jul 13, 2026 | 16.04 | 16.04 | 15.05 | 15.08 | 15.07 | -11.61% | 1,624 |
| Jul 10, 2026 | 19.35 | 19.48 | 17.06 | 17.06 | 17.06 | 0.77% | 5,648 |
| Jul 9, 2026 | 17.81 | 19.36 | 16.93 | 16.93 | 16.93 | -6.57% | 5,122 |