Defiance Daily Target 2X Long VELO ETF (VELL)
BATS: VELL · Real-Time Price · USD
2.960
+0.350 (13.41%)
Oct 2, 2026, 4:00 PM EDT - Market closed
VELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 3.64 | 3.78 | 3.41 | 3.46 | 3.46 | -0.29% | 25,642 |
| Sep 2, 2026 | 3.38 | 3.48 | 3.30 | 3.47 | 3.47 | 5.79% | 6,719 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.26 | 3.28 | 3.28 | -11.11% | 15,949 |
| Aug 31, 2026 | 3.60 | 3.74 | 3.58 | 3.69 | 3.69 | - | 39,618 |
| Aug 28, 2026 | 4.12 | 4.18 | 3.61 | 3.69 | 3.69 | -16.52% | 41,997 |
| Aug 27, 2026 | 4.19 | 4.44 | 4.19 | 4.42 | 4.42 | 7.52% | 18,291 |
| Aug 26, 2026 | 4.60 | 4.65 | 4.07 | 4.11 | 4.11 | -6.58% | 17,029 |
| Aug 25, 2026 | 4.27 | 4.51 | 4.26 | 4.40 | 4.40 | 6.28% | 24,075 |
| Aug 24, 2026 | 4.00 | 4.35 | 3.99 | 4.14 | 4.14 | -13.66% | 36,326 |
| Aug 21, 2026 | 4.85 | 4.85 | 4.38 | 4.80 | 4.79 | 2.02% | 36,734 |
| Aug 20, 2026 | 5.05 | 5.05 | 4.59 | 4.70 | 4.70 | -9.62% | 22,111 |
| Aug 19, 2026 | 5.20 | 5.33 | 4.95 | 5.20 | 5.20 | -10.18% | 26,574 |
| Aug 18, 2026 | 6.13 | 6.59 | 5.70 | 5.79 | 5.79 | -12.61% | 35,685 |
| Aug 17, 2026 | 6.90 | 7.34 | 6.40 | 6.63 | 6.63 | -7.53% | 118,168 |
| Aug 14, 2026 | 6.55 | 7.41 | 6.55 | 7.17 | 7.17 | 10.40% | 79,201 |
| Aug 13, 2026 | 6.01 | 7.43 | 6.01 | 6.49 | 6.49 | 2.69% | 122,325 |
| Aug 12, 2026 | 7.85 | 8.20 | 5.93 | 6.32 | 6.32 | 18.35% | 289,501 |
| Aug 11, 2026 | 4.76 | 5.39 | 4.76 | 5.34 | 5.34 | 13.23% | 237,051 |
| Aug 10, 2026 | 5.94 | 6.11 | 4.70 | 4.72 | 4.72 | -16.23% | 128,524 |
| Aug 7, 2026 | 5.52 | 5.73 | 5.11 | 5.63 | 5.63 | 12.38% | 43,732 |
| 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 |