Volatility Shares 2x Stellar ETF (STLU)
BATS: STLU · Real-Time Price · USD
17.27
-1.19 (-6.46%)
At close: Jul 24, 2026, 4:00 PM EDT
17.27
0.00 (0.00%)
After-hours: Jul 24, 2026, 8:00 PM EDT
STLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18.11 | 18.11 | 17.00 | 17.27 | 17.27 | -6.46% | 184,485 |
| Jul 23, 2026 | 18.26 | 18.53 | 18.26 | 18.46 | 18.46 | -4.69% | 28,892 |
| Jul 22, 2026 | 19.66 | 21.37 | 19.35 | 19.37 | 19.37 | -6.61% | 29,591 |
| Jul 21, 2026 | 20.93 | 20.93 | 20.24 | 20.75 | 20.74 | 6.83% | 41,644 |
| Jul 20, 2026 | 19.44 | 19.99 | 19.04 | 19.42 | 19.41 | 0.01% | 27,755 |
| Jul 17, 2026 | 18.41 | 19.42 | 18.30 | 19.42 | 19.41 | -2.71% | 11,307 |
| Jul 16, 2026 | 20.18 | 20.54 | 19.76 | 19.96 | 19.95 | 3.96% | 34,772 |
| Jul 15, 2026 | 20.18 | 20.18 | 19.20 | 19.20 | 19.19 | 1.24% | 7,392 |
| Jul 14, 2026 | 18.98 | 19.00 | 18.80 | 18.97 | 18.96 | 2.86% | 2,186 |
| Jul 13, 2026 | 18.53 | 19.72 | 18.27 | 18.44 | 18.43 | -8.18% | 1,774 |
| Jul 10, 2026 | 20.43 | 20.43 | 19.58 | 20.08 | 20.07 | 3.55% | 3,523 |
| Jul 9, 2026 | 18.23 | 19.39 | 18.23 | 19.39 | 19.39 | 5.74% | 5,373 |
| Jul 8, 2026 | 18.33 | 18.44 | 18.22 | 18.34 | 18.33 | -10.81% | 8,118 |
| Jul 7, 2026 | 20.55 | 21.15 | 20.11 | 20.56 | 20.55 | -8.61% | 5,198 |
| Jul 6, 2026 | 22.03 | 23.23 | 22.03 | 22.50 | 22.49 | 4.15% | 120,738 |
| Jul 2, 2026 | 22.46 | 22.82 | 20.07 | 21.60 | 21.59 | -5.10% | 102,350 |
| Jul 1, 2026 | 22.79 | 23.07 | 21.48 | 22.76 | 22.75 | 18.11% | 16,934 |
| Jun 30, 2026 | 17.67 | 21.53 | 17.67 | 19.27 | 19.26 | 9.28% | 66,428 |
| Jun 29, 2026 | 16.73 | 17.75 | 16.65 | 17.63 | 17.63 | -2.69% | 10,856 |
| Jun 26, 2026 | 16.68 | 18.34 | 16.68 | 18.12 | 18.12 | 4.80% | 132,295 |
| Jun 25, 2026 | 17.98 | 18.00 | 17.29 | 17.29 | 17.29 | -10.40% | 21,105 |
| Jun 24, 2026 | 20.53 | 20.53 | 17.18 | 19.30 | 19.29 | -11.26% | 33,911 |
| Jun 23, 2026 | 21.05 | 21.90 | 20.99 | 21.75 | 21.74 | -8.92% | 17,975 |
| Jun 22, 2026 | 26.56 | 27.79 | 23.76 | 23.88 | 23.87 | -28.05% | 86,453 |
| Jun 18, 2026 | 35.74 | 36.88 | 31.67 | 33.19 | 33.18 | 15.17% | 55,808 |
| Jun 17, 2026 | 29.68 | 32.00 | 28.82 | 28.82 | 28.81 | 2.12% | 14,278 |
| Jun 16, 2026 | 29.48 | 30.37 | 27.58 | 28.23 | 28.21 | -1.91% | 82,929 |
| Jun 15, 2026 | 26.00 | 32.16 | 25.90 | 28.78 | 28.76 | 32.12% | 160,450 |
| Jun 12, 2026 | 22.16 | 22.80 | 21.70 | 21.78 | 21.77 | -2.70% | 72,443 |
| Jun 11, 2026 | 21.43 | 22.40 | 21.00 | 22.39 | 22.37 | 7.37% | 14,734 |
| Jun 10, 2026 | 22.15 | 22.37 | 20.85 | 20.85 | 20.84 | -11.40% | 1,634 |
| Jun 9, 2026 | 24.61 | 24.73 | 22.55 | 23.54 | 23.52 | -6.79% | 2,831 |
| Jun 8, 2026 | 25.01 | 25.38 | 25.00 | 25.25 | 25.23 | 10.75% | 16,929 |
| Jun 5, 2026 | 22.51 | 23.50 | 21.85 | 22.80 | 22.79 | -16.53% | 11,535 |
| Jun 4, 2026 | 26.95 | 28.05 | 26.25 | 27.32 | 27.30 | -3.11% | 9,744 |
| Jun 3, 2026 | 32.23 | 34.09 | 28.19 | 28.19 | 28.17 | -6.07% | 22,003 |
| Jun 2, 2026 | 34.04 | 34.04 | 29.05 | 30.01 | 29.99 | -23.80% | 32,007 |
| Jun 1, 2026 | 43.84 | 43.84 | 38.35 | 39.39 | 39.36 | 7.05% | 26,418 |
| May 29, 2026 | 27.63 | 36.79 | 26.72 | 36.79 | 36.77 | 38.36% | 8,770 |
| May 28, 2026 | 26.00 | 29.60 | 24.87 | 26.59 | 26.57 | 47.12% | 11,429 |
| May 27, 2026 | 13.43 | 18.64 | 13.43 | 18.07 | 18.06 | 21.38% | 2,200 |
| May 26, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.88 | 3.66% | 55 |
| May 22, 2026 | 15.00 | 15.00 | 14.30 | 14.36 | 14.36 | -3.47% | 470 |
| May 21, 2026 | 14.20 | 14.88 | 14.20 | 14.88 | 14.87 | 4.88% | 722 |
| May 20, 2026 | 14.00 | 14.22 | 13.97 | 14.19 | 14.18 | - | 1,599 |
| May 19, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.18 | -4.27% | 571 |
| May 18, 2026 | 15.15 | 15.15 | 14.55 | 14.84 | 14.81 | -9.88% | 1,572 |
| May 15, 2026 | 17.25 | 17.25 | 16.36 | 16.47 | 16.43 | -13.29% | 734 |
| May 14, 2026 | 18.09 | 19.01 | 18.09 | 18.99 | 18.95 | 8.42% | 784 |
| May 13, 2026 | 17.94 | 17.94 | 17.51 | 17.51 | 17.48 | -5.31% | 540 |