Defiance Daily Target 2X Long VELO ETF (VELL)
BATS: VELL · Real-Time Price · USD
0.9274
+0.0370 (4.16%)
Oct 23, 2026, 4:00 PM EDT - Market closed
VELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 99,135 |
| 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 |
| 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 |