Defiance Daily Target 2X Long VELO ETF (VELL)
BATS: VELL · Real-Time Price · USD
4.716
-0.914 (-16.23%)
Aug 10, 2026, 4:00 PM EDT - Market closed
VELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.94 | 5.97 | 4.70 | 4.71 | 4.71 | -16.34% | 32,041 |
| Aug 7, 2026 | 5.52 | 5.73 | 5.11 | 5.63 | 5.63 | 12.38% | 43,731 |
| Aug 6, 2026 | 4.31 | 5.62 | 4.31 | 5.01 | 5.01 | 7.51% | 51,135 |
| Aug 5, 2026 | 5.11 | 5.15 | 4.55 | 4.66 | 4.66 | -14.18% | 64,302 |
| Aug 4, 2026 | 4.66 | 5.46 | 4.53 | 5.43 | 5.43 | 41.04% | 159,755 |
| Aug 3, 2026 | 3.06 | 3.95 | 3.06 | 3.85 | 3.85 | 23.33% | 37,306 |
| Jul 31, 2026 | 3.01 | 3.33 | 2.88 | 3.12 | 3.12 | 6.54% | 61,040 |
| Jul 30, 2026 | 2.41 | 2.94 | 2.41 | 2.93 | 2.93 | 29.07% | 144,877 |
| Jul 29, 2026 | 2.80 | 2.94 | 2.19 | 2.27 | 2.27 | -19.79% | 73,089 |
| Jul 28, 2026 | 3.07 | 3.07 | 2.65 | 2.83 | 2.83 | -15.77% | 30,765 |
| Jul 27, 2026 | 2.94 | 3.39 | 2.94 | 3.36 | 3.36 | 11.26% | 45,784 |
| Jul 24, 2026 | 3.24 | 3.30 | 2.96 | 3.02 | 3.02 | -9.31% | 73,467 |
| Jul 23, 2026 | 3.26 | 3.58 | 3.21 | 3.33 | 3.33 | -8.26% | 58,906 |
| Jul 22, 2026 | 3.91 | 4.38 | 3.53 | 3.63 | 3.63 | -13.37% | 80,924 |
| Jul 21, 2026 | 3.39 | 4.20 | 3.39 | 4.19 | 4.19 | 25.45% | 59,338 |
| Jul 20, 2026 | 3.53 | 3.78 | 3.26 | 3.34 | 3.34 | -11.17% | 43,012 |
| Jul 17, 2026 | 3.31 | 4.14 | 3.20 | 3.76 | 3.76 | 1.08% | 83,005 |
| Jul 16, 2026 | 3.82 | 4.21 | 3.58 | 3.72 | 3.72 | -12.88% | 111,966 |
| Jul 15, 2026 | 5.60 | 6.04 | 3.63 | 4.27 | 4.27 | -25.09% | 242,384 |
| Jul 14, 2026 | 5.34 | 5.95 | 5.34 | 5.70 | 5.70 | 12.20% | 68,379 |
| Jul 13, 2026 | 6.03 | 6.03 | 5.00 | 5.08 | 5.08 | -18.20% | 80,353 |
| Jul 10, 2026 | 7.76 | 7.76 | 6.12 | 6.21 | 6.21 | -19.66% | 71,947 |
| Jul 9, 2026 | 7.30 | 7.76 | 7.04 | 7.73 | 7.73 | 13.01% | 78,054 |
| Jul 8, 2026 | 6.54 | 6.84 | 6.00 | 6.84 | 6.84 | 2.17% | 78,876 |
| Jul 7, 2026 | 7.99 | 7.99 | 6.63 | 6.70 | 6.70 | -19.72% | 55,343 |
| Jul 6, 2026 | 8.98 | 9.54 | 8.25 | 8.34 | 8.34 | -6.33% | 87,379 |
| Jul 2, 2026 | 9.92 | 11.84 | 8.41 | 8.90 | 8.90 | -7.64% | 142,973 |
| Jul 1, 2026 | 11.05 | 11.62 | 9.60 | 9.64 | 9.64 | -16.97% | 86,050 |
| Jun 30, 2026 | 12.90 | 14.83 | 10.70 | 11.61 | 11.61 | -9.01% | 128,998 |
| Jun 29, 2026 | 11.29 | 13.17 | 10.82 | 12.76 | 12.76 | 24.25% | 98,367 |
| Jun 26, 2026 | 10.79 | 11.63 | 9.42 | 10.27 | 10.27 | -10.77% | 116,435 |
| Jun 25, 2026 | 15.08 | 15.08 | 9.93 | 11.51 | 11.51 | -8.43% | 384,055 |
| Jun 24, 2026 | 16.58 | 16.58 | 12.23 | 12.57 | 12.57 | -25.97% | 207,615 |
| Jun 23, 2026 | 22.61 | 23.54 | 16.90 | 16.98 | 16.98 | -29.98% | 98,220 |
| Jun 22, 2026 | 37.64 | 37.64 | 24.25 | 24.25 | 24.25 | -36.85% | 69,470 |
| Jun 18, 2026 | 32.95 | 39.75 | 31.78 | 38.40 | 38.40 | 34.04% | 84,603 |
| Jun 17, 2026 | 28.64 | 33.81 | 25.63 | 28.65 | 28.65 | 2.39% | 75,564 |
| Jun 16, 2026 | 24.05 | 30.72 | 22.51 | 27.98 | 27.98 | 16.58% | 139,648 |
| Jun 15, 2026 | 32.10 | 32.26 | 22.31 | 24.00 | 24.00 | -19.92% | 153,074 |
| Jun 12, 2026 | 36.00 | 36.14 | 25.19 | 29.97 | 29.97 | -33.07% | 146,254 |
| Jun 11, 2026 | 29.37 | 47.06 | 28.03 | 44.78 | 44.78 | 68.66% | 163,316 |
| Jun 10, 2026 | 21.28 | 27.80 | 19.57 | 26.55 | 26.55 | 34.16% | 80,778 |
| Jun 9, 2026 | 16.67 | 21.34 | 12.50 | 19.79 | 19.79 | 39.17% | 47,401 |
| Jun 8, 2026 | 14.03 | 15.79 | 14.02 | 14.22 | 14.22 | 4.67% | 5,720 |