Defiance Daily Target 2x Long STX ETF (STXL)

STXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.13	45.57	39.25	39.25	39.25	-18.21%	13,256
Jun 4, 2026	44.00	49.46	43.80	47.99	47.99	-2.44%	103,919
Jun 3, 2026	49.00	52.14	47.37	49.19	49.19	1.15%	14,106
Jun 2, 2026	49.13	50.72	46.09	48.63	48.63	2.10%	127,293
Jun 1, 2026	43.95	49.23	43.88	47.63	47.63	10.48%	16,171
May 29, 2026	44.10	45.66	42.26	43.11	43.11	-1.26%	5,979
May 28, 2026	44.78	45.92	42.22	43.66	43.66	0.88%	154,298
May 27, 2026	41.10	45.16	40.49	43.28	43.28	6.89%	16,630
May 26, 2026	39.20	41.76	37.75	40.49	40.49	8.55%	242,189
May 22, 2026	37.20	38.20	36.06	37.30	37.30	0.43%	90,673
May 21, 2026	32.24	37.16	32.24	37.14	37.14	14.81%	144,498
May 20, 2026	32.46	33.14	31.22	32.35	32.35	6.07%	91,613
May 19, 2026	29.61	31.56	27.45	30.50	30.50	-1.23%	109,551
May 18, 2026	36.45	36.99	28.50	30.88	30.88	-13.77%	18,598
May 15, 2026	34.00	37.25	33.60	35.81	35.81	-2.90%	149,808
May 14, 2026	37.60	40.23	36.34	36.88	36.88	-3.81%	120,218
May 13, 2026	39.13	39.68	36.50	38.34	38.34	2.05%	140,784
May 12, 2026	38.74	39.68	33.62	37.57	37.57	-6.19%	353,665
May 11, 2026	36.00	40.63	35.99	40.05	40.05	13.17%	584,789
May 8, 2026	35.01	37.09	34.47	35.39	35.39	4.64%	469,602
May 7, 2026	34.20	34.40	31.57	33.82	33.82	-5.16%	288,284
May 6, 2026	34.61	35.80	32.79	35.66	35.66	3.69%	527,936
May 5, 2026	33.69	36.25	33.04	34.39	34.39	8.93%	594,417
May 4, 2026	32.33	32.60	30.89	31.57	31.57	2.87%	563,904
May 1, 2026	25.89	30.73	25.70	30.69	30.69	14.56%	489,738
Apr 30, 2026	25.36	27.00	23.94	26.79	26.79	9.35%	550,122
Apr 29, 2026	27.00	27.90	23.55	24.50	24.50	20.69%	1,211,681
Apr 28, 2026	19.17	20.75	18.20	20.30	20.30	-3.84%	1,051,845
Apr 27, 2026	21.42	21.42	19.82	21.11	21.11	3.28%	335,140
Apr 24, 2026	22.84	22.84	20.00	20.44	20.44	-0.54%	137,544

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.