Defiance Daily Target 2X Long VELO ETF (VELL)
BATS: VELL · Real-Time Price · USD
0.3200
-0.0200 (-5.88%)
At close: Nov 13, 2026, 4:00 PM EST
0.3212
+0.0012 (0.37%)
After-hours: Nov 13, 2026, 8:00 PM EST
VELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.37 | 0.37 | 0.31 | 0.32 | 0.32 | -5.88% | 49,487 |
| Nov 12, 2026 | 0.41 | 0.41 | 0.33 | 0.34 | 0.34 | -18.47% | 141,698 |
| Nov 11, 2026 | 0.44 | 0.51 | 0.41 | 0.42 | 0.42 | -38.50% | 336,503 |
| Nov 10, 2026 | 0.71 | 0.73 | 0.63 | 0.68 | 0.68 | -4.51% | 93,146 |
| Nov 9, 2026 | 0.60 | 0.75 | 0.59 | 0.71 | 0.71 | 20.34% | 51,581 |
| Nov 6, 2026 | 0.53 | 0.60 | 0.53 | 0.59 | 0.59 | 30.59% | 136,840 |
| Nov 5, 2026 | 0.55 | 0.56 | 0.41 | 0.45 | 0.45 | -27.13% | 348,354 |
| Nov 4, 2026 | 0.70 | 0.72 | 0.60 | 0.62 | 0.62 | -11.43% | 129,426 |
| Nov 3, 2026 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | 3.69% | 132,365 |
| Nov 2, 2026 | 0.88 | 0.88 | 0.62 | 0.68 | 0.68 | -22.91% | 432,163 |
| Oct 30, 2026 | 0.90 | 0.92 | 0.80 | 0.88 | 0.88 | -15.80% | 144,110 |
| Oct 29, 2026 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 4.00% | 96,597 |
| Oct 28, 2026 | 0.98 | 1.01 | 0.94 | 1.00 | 1.00 | 1.17% | 44,070 |
| Oct 27, 2026 | 0.98 | 1.02 | 0.94 | 0.99 | 0.99 | 10.99% | 23,967 |
| Oct 26, 2026 | 0.86 | 0.97 | 0.86 | 0.89 | 0.89 | -3.98% | 16,680 |
| Oct 23, 2026 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 4.16% | 16,582 |
| Oct 22, 2026 | 0.90 | 0.93 | 0.86 | 0.89 | 0.89 | -12.71% | 100,685 |
| Oct 21, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 8.88% | 28,836 |
| Oct 20, 2026 | 0.97 | 1.01 | 0.90 | 0.94 | 0.94 | -5.37% | 18,832 |
| Oct 19, 2026 | 1.11 | 1.11 | 0.96 | 0.99 | 0.99 | -1.49% | 104,610 |
| Oct 16, 2026 | 1.14 | 1.17 | 1.00 | 1.01 | 1.01 | -17.28% | 42,718 |
| Oct 15, 2026 | 1.01 | 1.22 | 0.91 | 1.22 | 1.22 | 11.98% | 84,671 |
| Oct 14, 2026 | 1.26 | 1.27 | 1.07 | 1.09 | 1.09 | -17.80% | 147,561 |
| Oct 13, 2026 | 1.31 | 1.37 | 1.30 | 1.32 | 1.32 | -7.69% | 86,733 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.42 | 1.43 | 1.43 | -14.88% | 145,815 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.63 | 1.68 | 1.68 | -7.18% | 150,316 |
| Oct 8, 2026 | 1.79 | 1.87 | 1.75 | 1.81 | 1.81 | -3.72% | 69,821 |
| Oct 7, 2026 | 1.88 | 1.92 | 1.78 | 1.88 | 1.88 | -9.18% | 282,831 |
| Oct 6, 2026 | 2.07 | 2.25 | 1.96 | 2.07 | 2.07 | -0.96% | 240,554 |
| Oct 5, 2026 | 2.71 | 2.71 | 1.60 | 2.09 | 2.09 | -29.39% | 705,456 |
| Oct 2, 2026 | 2.62 | 3.03 | 2.61 | 2.96 | 2.96 | 13.41% | 38,354 |
| Oct 1, 2026 | 2.81 | 2.81 | 2.50 | 2.61 | 2.61 | -7.77% | 24,723 |
| Sep 30, 2026 | 3.05 | 3.14 | 2.82 | 2.83 | 2.83 | 1.98% | 87,645 |
| Sep 29, 2026 | 2.84 | 2.95 | 2.76 | 2.78 | 2.78 | -3.31% | 43,243 |
| Sep 28, 2026 | 2.90 | 3.05 | 2.87 | 2.87 | 2.87 | -6.36% | 21,139 |
| Sep 25, 2026 | 3.20 | 3.24 | 2.90 | 3.07 | 3.07 | 4.25% | 115,733 |
| Sep 24, 2026 | 2.75 | 2.97 | 2.74 | 2.94 | 2.94 | 1.03% | 70,759 |
| Sep 23, 2026 | 3.10 | 3.14 | 2.88 | 2.91 | 2.91 | -9.91% | 51,610 |
| Sep 22, 2026 | 3.10 | 3.24 | 2.93 | 3.23 | 3.23 | 4.70% | 66,556 |
| Sep 21, 2026 | 3.06 | 3.23 | 2.86 | 3.09 | 3.09 | 12.59% | 113,201 |
| Sep 18, 2026 | 2.94 | 2.94 | 2.53 | 2.74 | 2.74 | -3.01% | 91,433 |
| Sep 17, 2026 | 2.75 | 3.09 | 2.75 | 2.83 | 2.83 | 14.37% | 88,700 |
| Sep 16, 2026 | 2.40 | 2.50 | 2.31 | 2.47 | 2.47 | 3.35% | 57,843 |
| Sep 15, 2026 | 2.56 | 2.56 | 2.33 | 2.39 | 2.39 | -4.40% | 49,354 |
| Sep 14, 2026 | 2.57 | 2.60 | 2.44 | 2.50 | 2.50 | -9.42% | 19,650 |
| Sep 11, 2026 | 3.01 | 3.01 | 2.75 | 2.76 | 2.76 | 1.10% | 88,892 |
| Sep 10, 2026 | 2.90 | 3.09 | 2.73 | 2.73 | 2.73 | -9.30% | 34,457 |
| Sep 9, 2026 | 3.63 | 3.63 | 3.01 | 3.01 | 3.01 | -17.53% | 47,709 |
| Sep 8, 2026 | 3.56 | 3.80 | 3.40 | 3.65 | 3.65 | 5.49% | 41,528 |
| Sep 4, 2026 | 3.77 | 3.81 | 3.41 | 3.46 | 3.46 | - | 28,121 |