Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
21.49
+1.07 (5.24%)
At close: Oct 1, 2025, 4:00 PM EDT
21.50
+0.01 (0.04%)
After-hours: Oct 1, 2025, 4:58 PM EDT
VSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 20.00 | 20.24 | 19.79 | 21.25 | - | 4.06% | 10,717 |
| Sep 30, 2025 | 21.01 | 21.18 | 19.30 | 20.42 | 20.42 | -1.72% | 64,802 |
| Sep 29, 2025 | 22.05 | 22.73 | 20.76 | 20.78 | 20.78 | -9.15% | 75,428 |
| Sep 26, 2025 | 21.75 | 22.87 | 21.72 | 22.87 | 22.87 | 5.09% | 23,302 |
| Sep 25, 2025 | 20.92 | 22.20 | 20.57 | 21.76 | 21.76 | -0.34% | 48,723 |
| Sep 24, 2025 | 22.17 | 22.58 | 21.80 | 21.84 | 21.84 | -2.59% | 30,616 |
| Sep 23, 2025 | 24.03 | 24.13 | 22.26 | 22.42 | 22.42 | -12.08% | 110,296 |
| Sep 22, 2025 | 23.95 | 25.89 | 23.26 | 25.50 | 25.50 | 6.45% | 53,058 |
| Sep 19, 2025 | 24.23 | 24.43 | 22.65 | 23.95 | 23.95 | 1.12% | 36,199 |
| Sep 18, 2025 | 23.95 | 24.50 | 23.50 | 23.69 | 23.69 | 1.91% | 35,790 |
| Sep 17, 2025 | 24.10 | 24.29 | 22.70 | 23.24 | 23.24 | -1.14% | 18,043 |
| Sep 16, 2025 | 24.60 | 24.60 | 23.15 | 23.51 | 23.51 | -3.88% | 43,623 |
| Sep 15, 2025 | 23.86 | 25.40 | 23.86 | 24.46 | 24.46 | 3.48% | 35,581 |
| Sep 12, 2025 | 22.82 | 23.73 | 22.72 | 23.64 | 23.64 | 4.75% | 27,151 |
| Sep 11, 2025 | 23.71 | 24.12 | 22.27 | 22.57 | 22.57 | -4.66% | 56,937 |
| Sep 10, 2025 | 21.93 | 24.38 | 21.71 | 23.67 | 23.67 | 16.01% | 108,619 |
| Sep 9, 2025 | 19.60 | 20.69 | 19.60 | 20.40 | 20.40 | 6.52% | 33,339 |
| Sep 8, 2025 | 19.52 | 19.52 | 18.60 | 19.16 | 19.16 | 0.06% | 34,135 |
| Sep 5, 2025 | 19.60 | 19.60 | 17.32 | 19.14 | 19.14 | -2.50% | 24,774 |
| Sep 4, 2025 | 19.77 | 20.05 | 19.40 | 19.63 | 19.63 | 1.91% | 11,701 |
| Sep 3, 2025 | 19.14 | 19.30 | 18.47 | 19.27 | 19.27 | 2.48% | 26,696 |
| Sep 2, 2025 | 18.26 | 18.90 | 18.10 | 18.80 | 18.80 | -3.85% | 50,215 |
| Aug 29, 2025 | 20.35 | 20.35 | 19.05 | 19.55 | 19.55 | -7.80% | 33,044 |
| Aug 28, 2025 | 21.46 | 22.15 | 21.21 | 21.21 | 21.21 | 2.35% | 70,045 |
| Aug 27, 2025 | 20.78 | 21.24 | 20.41 | 20.72 | 20.72 | -0.92% | 15,945 |
| Aug 26, 2025 | 19.88 | 20.96 | 19.88 | 20.91 | 20.91 | 5.78% | 19,610 |
| Aug 25, 2025 | 20.29 | 20.77 | 19.75 | 19.77 | 19.77 | -0.22% | 26,339 |
| Aug 22, 2025 | 19.85 | 20.92 | 19.36 | 19.81 | 19.81 | -0.18% | 19,590 |
| Aug 21, 2025 | 20.48 | 21.00 | 19.85 | 19.85 | 19.85 | -2.69% | 9,505 |
| Aug 20, 2025 | 20.13 | 20.40 | 18.60 | 20.40 | 20.40 | -0.83% | 23,352 |
| Aug 19, 2025 | 21.91 | 21.91 | 20.20 | 20.57 | 20.57 | -5.31% | 28,250 |
| Aug 18, 2025 | 21.42 | 21.81 | 21.25 | 21.72 | 21.72 | 1.37% | 12,258 |
| Aug 15, 2025 | 22.40 | 22.40 | 21.00 | 21.43 | 21.43 | -5.25% | 34,609 |
| Aug 14, 2025 | 23.20 | 23.70 | 22.60 | 22.61 | 22.61 | -3.01% | 21,741 |
| Aug 13, 2025 | 24.61 | 24.99 | 22.17 | 23.32 | 23.32 | -3.76% | 47,896 |
| Aug 12, 2025 | 22.48 | 24.28 | 22.48 | 24.23 | 24.23 | 9.17% | 30,307 |
| Aug 11, 2025 | 22.32 | 23.49 | 22.00 | 22.19 | 22.19 | -2.19% | 19,948 |
| Aug 8, 2025 | 23.71 | 24.20 | 22.65 | 22.69 | 22.69 | -3.19% | 52,478 |
| Aug 7, 2025 | 19.92 | 24.78 | 19.85 | 23.43 | 23.43 | 4.78% | 138,759 |
| Aug 6, 2025 | 23.50 | 23.57 | 22.16 | 22.36 | 22.36 | -8.36% | 83,274 |
| Aug 5, 2025 | 26.01 | 26.01 | 23.91 | 24.40 | 24.40 | -4.38% | 29,028 |
| Aug 4, 2025 | 24.90 | 25.69 | 24.90 | 25.52 | 25.52 | 5.48% | 18,013 |
| Aug 1, 2025 | 22.29 | 24.87 | 21.80 | 24.20 | 24.20 | -0.62% | 46,401 |
| Jul 31, 2025 | 24.30 | 25.32 | 23.74 | 24.35 | 24.35 | 1.56% | 32,739 |
| Jul 30, 2025 | 22.53 | 24.04 | 22.47 | 23.98 | 23.98 | 9.30% | 40,638 |
| Jul 29, 2025 | 21.70 | 22.20 | 21.14 | 21.94 | 21.94 | 1.82% | 18,232 |
| Jul 28, 2025 | 21.11 | 21.60 | 20.44 | 21.54 | 21.54 | 3.72% | 18,534 |
| Jul 25, 2025 | 21.86 | 21.86 | 20.49 | 20.77 | 20.77 | -3.97% | 53,413 |
| Jul 24, 2025 | 23.16 | 23.17 | 21.60 | 21.63 | 21.63 | -3.53% | 29,851 |
| Jul 23, 2025 | 22.40 | 23.88 | 22.15 | 22.42 | 22.42 | 11.18% | 63,659 |