Volatility Shares 2x Stellar ETF (STLU)
BATS: STLU · Real-Time Price · USD
23.60
+1.75 (8.01%)
At close: Sep 25, 2026, 4:00 PM EDT
22.74
-0.86 (-3.64%)
After-hours: Sep 25, 2026, 8:00 PM EDT
STLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.81 | 24.17 | 22.38 | 23.60 | 23.60 | 8.01% | 20,776 |
| Sep 24, 2026 | 19.74 | 22.03 | 19.74 | 21.85 | 21.85 | 11.25% | 17,503 |
| Sep 23, 2026 | 22.05 | 22.23 | 19.64 | 19.64 | 19.64 | -12.70% | 23,753 |
| Sep 22, 2026 | 22.25 | 23.14 | 21.89 | 22.50 | 22.50 | -0.04% | 77,458 |
| Sep 21, 2026 | 22.03 | 22.51 | 20.26 | 22.51 | 22.51 | 19.93% | 62,304 |
| Sep 18, 2026 | 17.40 | 18.77 | 17.34 | 18.77 | 18.77 | 9.00% | 45,010 |
| Sep 17, 2026 | 16.62 | 17.47 | 16.54 | 17.22 | 17.22 | 6.17% | 74,732 |
| Sep 16, 2026 | 15.02 | 16.98 | 14.66 | 16.22 | 16.22 | 1.12% | 640,561 |
| Sep 15, 2026 | 19.59 | 19.59 | 15.40 | 16.04 | 16.04 | -15.62% | 541,062 |
| Sep 14, 2026 | 18.46 | 19.41 | 18.15 | 19.01 | 19.01 | 16.80% | 25,409 |
| Sep 11, 2026 | 16.16 | 17.29 | 16.00 | 16.28 | 16.27 | 1.47% | 257,064 |
| Sep 10, 2026 | 15.98 | 16.23 | 15.75 | 16.04 | 16.04 | -5.65% | 126,306 |
| Sep 9, 2026 | 18.15 | 18.18 | 17.00 | 17.00 | 17.00 | -5.56% | 91,212 |
| Sep 8, 2026 | 18.02 | 19.00 | 17.68 | 18.00 | 18.00 | 9.06% | 50,145 |
| Sep 4, 2026 | 16.66 | 16.88 | 16.16 | 16.51 | 16.50 | -7.87% | 159,874 |
| Sep 3, 2026 | 16.49 | 17.96 | 16.32 | 17.92 | 17.91 | 16.11% | 59,679 |
| Sep 2, 2026 | 15.51 | 15.51 | 15.35 | 15.43 | 15.43 | -3.46% | 9,681 |
| Sep 1, 2026 | 16.29 | 16.38 | 15.92 | 15.98 | 15.98 | -2.76% | 4,794 |
| Aug 31, 2026 | 15.77 | 16.52 | 15.77 | 16.44 | 16.43 | 1.39% | 68,050 |
| Aug 28, 2026 | 17.21 | 17.21 | 16.00 | 16.21 | 16.21 | -10.24% | 7,478 |
| Aug 27, 2026 | 17.84 | 18.18 | 17.65 | 18.06 | 18.06 | 6.72% | 69,822 |
| Aug 26, 2026 | 17.07 | 17.20 | 16.42 | 16.92 | 16.92 | -9.61% | 9,600 |
| Aug 25, 2026 | 18.92 | 19.37 | 18.72 | 18.72 | 18.72 | -4.17% | 14,713 |
| Aug 24, 2026 | 20.65 | 20.77 | 19.46 | 19.54 | 19.53 | 1.70% | 19,508 |
| Aug 21, 2026 | 19.35 | 19.76 | 18.96 | 19.21 | 19.21 | 14.71% | 20,654 |
| Aug 20, 2026 | 17.60 | 18.98 | 16.75 | 16.75 | 16.74 | 14.23% | 24,619 |
| Aug 19, 2026 | 13.35 | 14.78 | 13.35 | 14.66 | 14.66 | 15.40% | 10,090 |
| Aug 18, 2026 | 12.67 | 12.91 | 12.67 | 12.74 | 12.70 | -4.17% | 3,074 |
| Aug 17, 2026 | 13.46 | 13.46 | 13.30 | 13.30 | 13.26 | -2.08% | 2,663 |
| Aug 14, 2026 | 13.70 | 13.85 | 13.41 | 13.58 | 13.54 | -1.02% | 6,944 |
| Aug 13, 2026 | 13.85 | 13.85 | 13.71 | 13.72 | 13.68 | 1.45% | 1,386 |
| Aug 12, 2026 | 14.04 | 14.04 | 13.45 | 13.52 | 13.48 | -3.38% | 7,989 |
| Aug 11, 2026 | 13.93 | 14.00 | 13.91 | 14.00 | 13.95 | -1.54% | 794 |
| Aug 10, 2026 | 14.16 | 14.21 | 14.06 | 14.21 | 14.17 | 0.97% | 1,449 |
| Aug 7, 2026 | 14.02 | 14.21 | 13.72 | 14.08 | 14.03 | 2.16% | 5,568 |
| Aug 6, 2026 | 13.59 | 14.15 | 13.55 | 13.78 | 13.74 | -8.54% | 9,017 |
| Aug 5, 2026 | 15.09 | 15.09 | 14.84 | 15.07 | 15.02 | -3.26% | 1,882 |
| Aug 4, 2026 | 15.64 | 15.66 | 15.33 | 15.57 | 15.52 | -2.37% | 9,704 |
| Aug 3, 2026 | 15.97 | 15.97 | 15.84 | 15.95 | 15.90 | 0.81% | 585 |
| Jul 31, 2026 | 15.74 | 16.13 | 15.26 | 15.82 | 15.77 | -1.54% | 11,316 |
| Jul 30, 2026 | 16.13 | 16.13 | 15.78 | 16.07 | 16.02 | 1.73% | 3,221 |
| Jul 29, 2026 | 16.18 | 16.18 | 15.80 | 15.80 | 15.75 | -2.91% | 2,419 |
| Jul 28, 2026 | 15.97 | 16.27 | 15.92 | 16.27 | 16.22 | -5.24% | 1,331 |
| Jul 27, 2026 | 17.02 | 17.17 | 17.02 | 17.17 | 17.11 | -0.56% | 1,526 |
| Jul 24, 2026 | 18.11 | 18.11 | 17.00 | 17.27 | 17.21 | -6.46% | 184,485 |
| Jul 23, 2026 | 18.26 | 18.53 | 18.26 | 18.46 | 18.40 | -4.69% | 28,892 |
| Jul 22, 2026 | 19.66 | 21.37 | 19.35 | 19.37 | 19.31 | -6.61% | 29,591 |
| Jul 21, 2026 | 20.93 | 20.93 | 20.24 | 20.75 | 20.67 | 6.83% | 41,644 |
| Jul 20, 2026 | 19.44 | 19.99 | 19.04 | 19.42 | 19.35 | 0.01% | 27,755 |
| Jul 17, 2026 | 18.41 | 19.42 | 18.30 | 19.42 | 19.35 | -2.71% | 11,307 |