Defiance Daily Target 2x Long STX ETF (STXL)
BATS: STXL · Real-Time Price · USD
30.10
-2.49 (-7.64%)
At close: Sep 11, 2026, 4:00 PM EDT
27.54
-2.56 (-8.51%)
Pre-market: Sep 14, 2026, 5:00 AM EDT
STXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 32.98 | 32.98 | 29.20 | 30.10 | 30.10 | -7.64% | 240,099 |
| Sep 10, 2026 | 32.81 | 33.93 | 31.41 | 32.59 | 32.59 | -5.39% | 69,766 |
| Sep 9, 2026 | 34.77 | 36.84 | 34.36 | 34.45 | 34.45 | -3.68% | 109,968 |
| Sep 8, 2026 | 33.66 | 37.44 | 32.59 | 35.76 | 35.76 | 12.56% | 136,257 |
| Sep 4, 2026 | 29.46 | 31.93 | 28.61 | 31.77 | 31.77 | 12.46% | 100,766 |
| Sep 3, 2026 | 27.65 | 28.59 | 25.72 | 28.25 | 28.25 | -2.55% | 116,276 |
| Sep 2, 2026 | 28.55 | 30.88 | 27.32 | 28.99 | 28.99 | -2.09% | 76,955 |
| Sep 1, 2026 | 28.90 | 30.57 | 28.59 | 29.61 | 29.61 | -2.66% | 43,434 |
| Aug 31, 2026 | 30.41 | 30.60 | 29.08 | 30.42 | 30.42 | -0.44% | 60,362 |
| Aug 28, 2026 | 30.38 | 32.46 | 30.38 | 30.56 | 30.56 | -4.63% | 62,069 |
| Aug 27, 2026 | 34.40 | 34.40 | 29.40 | 32.04 | 32.04 | 0.72% | 105,969 |
| Aug 26, 2026 | 30.07 | 32.25 | 30.07 | 31.81 | 31.81 | 5.65% | 95,269 |
| Aug 25, 2026 | 28.96 | 30.30 | 28.61 | 30.11 | 30.11 | 6.77% | 71,205 |
| Aug 24, 2026 | 29.68 | 29.99 | 26.65 | 28.20 | 28.20 | -13.42% | 174,068 |
| Aug 21, 2026 | 33.25 | 33.68 | 31.38 | 32.57 | 32.57 | -0.21% | 81,942 |
| Aug 20, 2026 | 31.74 | 33.85 | 31.13 | 32.64 | 32.64 | 4.15% | 124,406 |
| Aug 19, 2026 | 38.07 | 38.07 | 31.01 | 31.34 | 31.34 | -15.27% | 167,354 |
| Aug 18, 2026 | 39.53 | 42.13 | 36.84 | 36.99 | 36.99 | -18.67% | 192,028 |
| Aug 17, 2026 | 45.55 | 47.09 | 44.04 | 45.48 | 45.48 | 4.26% | 137,066 |
| Aug 14, 2026 | 40.80 | 45.00 | 38.98 | 43.62 | 43.62 | 11.13% | 259,868 |
| Aug 13, 2026 | 35.00 | 40.26 | 34.53 | 39.25 | 39.25 | 9.82% | 196,549 |
| Aug 12, 2026 | 34.28 | 36.65 | 33.52 | 35.74 | 35.74 | 13.93% | 104,362 |
| Aug 11, 2026 | 30.03 | 31.61 | 29.53 | 31.37 | 31.37 | 4.85% | 92,879 |
| Aug 10, 2026 | 30.24 | 31.50 | 28.81 | 29.92 | 29.92 | -2.64% | 62,848 |
| Aug 7, 2026 | 35.50 | 36.21 | 26.63 | 30.73 | 30.73 | -9.80% | 332,888 |
| Aug 6, 2026 | 28.96 | 35.65 | 27.51 | 34.07 | 34.07 | 3.09% | 164,746 |
| Aug 5, 2026 | 33.39 | 36.64 | 32.81 | 33.05 | 33.05 | -0.66% | 204,119 |
| Aug 4, 2026 | 36.82 | 36.82 | 32.67 | 33.27 | 33.27 | 2.53% | 229,103 |
| Aug 3, 2026 | 31.09 | 32.87 | 28.44 | 32.45 | 32.45 | -5.72% | 240,434 |
| 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 |