Defiance Daily Target 2X Long PURR ETF (PUR)
NASDAQ: PUR · Real-Time Price · USD
31.17
+2.98 (10.57%)
At close: Sep 11, 2026, 4:00 PM EDT
31.33
+0.16 (0.51%)
Pre-market: Sep 14, 2026, 4:04 AM EDT
PUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 28.46 | 35.67 | 28.46 | 31.17 | 31.17 | 10.57% | 176,772 |
| 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% | 185,439 |
| 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 |
| 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 |