Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
18.39
-1.98 (-9.72%)
At close: Oct 30, 2025, 4:00 PM EDT
18.80
+0.41 (2.23%)
After-hours: Oct 30, 2025, 5:14 PM EDT
VSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19.40 | 20.00 | 18.64 | 18.93 | - | -7.07% | 35,646 |
| Oct 29, 2025 | 18.89 | 20.59 | 18.58 | 20.37 | 20.37 | 9.66% | 120,388 |
| Oct 28, 2025 | 20.36 | 20.36 | 17.45 | 18.58 | 18.58 | -9.24% | 301,463 |
| Oct 27, 2025 | 21.53 | 21.53 | 19.88 | 20.47 | 20.47 | -2.06% | 59,140 |
| Oct 24, 2025 | 20.20 | 20.95 | 19.60 | 20.90 | 20.90 | 11.38% | 107,554 |
| Oct 23, 2025 | 18.30 | 19.07 | 18.21 | 18.76 | 18.76 | 4.99% | 46,647 |
| Oct 22, 2025 | 18.44 | 18.47 | 16.70 | 17.87 | 17.87 | -0.50% | 95,989 |
| Oct 21, 2025 | 19.74 | 19.74 | 17.87 | 17.96 | 17.96 | -8.26% | 108,229 |
| Oct 20, 2025 | 21.61 | 21.84 | 19.33 | 19.58 | 19.58 | -7.29% | 155,417 |
| Oct 17, 2025 | 22.28 | 22.89 | 20.80 | 21.12 | 21.12 | -8.40% | 58,522 |
| Oct 16, 2025 | 24.04 | 24.49 | 22.75 | 23.06 | 23.06 | -0.56% | 117,580 |
| Oct 15, 2025 | 22.79 | 24.29 | 22.19 | 23.19 | 23.19 | 5.09% | 144,626 |
| Oct 14, 2025 | 21.71 | 22.68 | 21.09 | 22.06 | 22.06 | -3.45% | 41,302 |
| Oct 13, 2025 | 20.83 | 23.00 | 20.83 | 22.85 | 22.85 | 11.97% | 82,367 |
| Oct 10, 2025 | 23.40 | 23.74 | 20.30 | 20.41 | 20.41 | -12.29% | 80,212 |
| Oct 9, 2025 | 22.70 | 23.53 | 22.35 | 23.27 | 23.27 | 3.60% | 71,643 |
| Oct 8, 2025 | 21.34 | 22.51 | 21.34 | 22.46 | 22.46 | 6.45% | 91,622 |
| Oct 7, 2025 | 21.25 | 21.66 | 20.31 | 21.10 | 21.10 | -0.77% | 25,245 |
| Oct 6, 2025 | 22.40 | 22.60 | 20.70 | 21.27 | 21.27 | -1.64% | 36,772 |
| Oct 3, 2025 | 21.78 | 23.33 | 21.54 | 21.62 | 21.62 | -0.69% | 58,824 |
| Oct 2, 2025 | 22.16 | 22.16 | 20.90 | 21.77 | 21.77 | 1.30% | 51,327 |
| Oct 1, 2025 | 20.00 | 22.20 | 19.79 | 21.49 | 21.49 | 5.24% | 57,589 |
| 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 |