Defiance Daily Target 2x Long STX ETF (STXL)

BATS: STXL · Real-Time Price · USD

33.27

+0.82 (2.53%)

At close: Aug 4, 2026, 4:00 PM EDT

33.27

0.00 (0.00%)

After-hours: Aug 4, 2026, 8:00 PM EDT

STXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	33.39	36.82	32.66	33.27	33.27	2.53%	35,754
Aug 3, 2026	31.09	32.87	28.44	32.45	32.45	-5.72%	239,298
Jul 31, 2026	38.36	39.64	32.97	34.42	34.42	1.06%	304,087
Jul 30, 2026	35.44	37.72	32.55	34.06	34.06	21.90%	367,673
Jul 29, 2026	29.67	31.38	26.73	27.94	27.94	5.24%	721,660
Jul 28, 2026	27.88	27.97	22.79	26.55	26.55	-17.26%	649,138
Jul 27, 2026	35.00	36.06	29.30	32.09	32.09	-7.84%	236,244
Jul 24, 2026	37.84	39.69	33.72	34.82	34.82	-13.45%	149,593
Jul 23, 2026	40.08	42.56	39.72	40.23	40.23	0.05%	202,945
Jul 22, 2026	36.43	41.19	36.43	40.21	40.21	4.01%	217,171
Jul 21, 2026	36.23	39.26	34.94	38.66	38.66	21.92%	269,920
Jul 20, 2026	32.96	33.74	31.38	31.71	31.71	3.83%	196,270
Jul 17, 2026	25.40	31.90	24.30	30.54	30.54	11.95%	324,931
Jul 16, 2026	29.50	31.73	26.97	27.28	27.28	-20.61%	332,564
Jul 15, 2026	39.01	39.51	30.88	34.36	34.36	-10.89%	134,599
Jul 14, 2026	40.59	41.22	37.97	38.56	38.56	3.85%	97,668
Jul 13, 2026	37.99	38.37	35.47	37.13	37.13	-11.27%	93,949
Jul 10, 2026	39.00	43.16	36.69	41.85	41.85	4.30%	152,803
Jul 9, 2026	43.18	44.10	39.95	40.12	40.12	7.42%	150,102
Jul 8, 2026	32.99	37.59	32.99	37.35	37.35	7.89%	132,359
Jul 7, 2026	32.20	35.39	31.20	34.62	34.62	-9.82%	147,375
Jul 6, 2026	38.25	39.85	36.79	38.39	38.39	11.92%	178,719
Jul 2, 2026	42.36	43.72	32.02	34.30	34.30	-20.51%	269,286
Jul 1, 2026	42.28	45.47	40.75	43.15	43.15	-11.21%	205,286
Jun 30, 2026	49.11	51.73	45.96	48.60	48.60	-0.67%	300,067
Jun 29, 2026	44.49	50.50	40.57	48.93	48.93	16.22%	247,816
Jun 26, 2026	54.77	54.77	40.71	42.10	42.10	-25.29%	282,651
Jun 25, 2026	65.58	65.58	54.00	56.35	56.35	7.27%	201,241
Jun 24, 2026	57.39	57.60	48.60	52.53	52.53	-8.56%	220,112
Jun 23, 2026	52.81	63.54	51.05	57.45	57.45	-10.90%	223,435
Jun 22, 2026	65.06	68.27	61.69	64.48	64.48	4.20%	391,373
Jun 18, 2026	69.99	70.41	59.90	61.88	61.88	0.77%	493,463
Jun 17, 2026	59.63	64.47	59.36	61.41	61.41	6.54%	258,139
Jun 16, 2026	59.97	64.71	55.63	57.64	57.64	2.43%	489,966
Jun 15, 2026	56.25	56.94	53.56	56.27	56.27	19.17%	226,448
Jun 12, 2026	42.73	48.50	42.73	47.22	47.22	14.10%	134,878
Jun 11, 2026	38.34	41.38	37.32	41.38	41.38	14.94%	69,625
Jun 10, 2026	36.44	39.80	35.77	36.00	36.00	-8.93%	85,662
Jun 9, 2026	45.99	45.99	35.30	39.53	39.53	-6.97%	141,616
Jun 8, 2026	43.61	44.08	40.49	42.49	42.49	7.27%	124,117
Jun 5, 2026	43.00	46.32	39.47	39.61	39.61	-17.46%	177,109
Jun 4, 2026	44.00	49.46	43.80	47.99	47.99	-2.44%	103,919
Jun 3, 2026	49.50	52.37	47.42	49.19	49.19	1.15%	189,338
Jun 2, 2026	49.13	50.72	46.09	48.63	48.63	2.10%	127,293
Jun 1, 2026	44.60	49.40	43.87	47.63	47.63	10.48%	150,076
May 29, 2026	45.02	45.66	42.16	43.11	43.11	-1.26%	94,291
May 28, 2026	44.78	45.92	42.22	43.66	43.66	0.88%	157,361
May 27, 2026	44.17	44.49	40.38	43.28	43.28	6.89%	230,648
May 26, 2026	39.20	41.76	37.75	40.49	40.49	8.55%	245,114
May 22, 2026	37.20	38.20	36.06	37.30	37.30	0.43%	90,673