Defiance Daily Target 2x Long STX ETF (STXL)
BATS: STXL · Real-Time Price · USD
36.88
-1.46 (-3.81%)
At close: May 14, 2026, 4:00 PM EDT
37.06
+0.18 (0.49%)
After-hours: May 14, 2026, 7:22 PM EDT
STXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 37.60 | 40.23 | 36.34 | 36.88 | 36.88 | -3.81% | 115,641 |
| 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 |