Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
30.66
+1.28 (4.36%)
At close: Mar 27, 2026, 4:00 PM EDT
30.20
-0.46 (-1.51%)
After-hours: Mar 27, 2026, 7:30 PM EDT
VSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.33 | 32.16 | 29.95 | 30.66 | 30.66 | 4.38% | 26,101 |
| Mar 26, 2026 | 28.96 | 29.50 | 27.25 | 29.38 | 29.38 | 1.29% | 25,043 |
| Mar 25, 2026 | 31.30 | 31.66 | 28.92 | 29.00 | 29.00 | -1.90% | 45,782 |
| Mar 24, 2026 | 28.55 | 30.02 | 28.55 | 29.56 | 29.56 | 1.77% | 13,827 |
| Mar 23, 2026 | 28.56 | 30.45 | 28.50 | 29.05 | 29.05 | 6.79% | 54,850 |
| Mar 20, 2026 | 35.03 | 35.08 | 26.75 | 27.20 | 27.20 | -25.09% | 63,488 |
| Mar 19, 2026 | 35.89 | 37.07 | 35.19 | 36.31 | 36.31 | -3.79% | 20,030 |
| Mar 18, 2026 | 35.49 | 38.74 | 35.49 | 37.74 | 37.74 | 7.61% | 42,084 |
| Mar 17, 2026 | 34.62 | 35.43 | 34.62 | 35.07 | 35.07 | 2.90% | 16,027 |
| Mar 16, 2026 | 33.69 | 34.41 | 33.48 | 34.08 | 34.08 | 3.65% | 31,081 |
| Mar 13, 2026 | 34.17 | 35.40 | 32.70 | 32.88 | 32.88 | -0.99% | 19,587 |
| Mar 12, 2026 | 33.00 | 34.65 | 33.00 | 33.21 | 33.21 | 0.27% | 24,310 |
| Mar 11, 2026 | 35.34 | 35.34 | 31.50 | 33.12 | 33.12 | -6.20% | 71,361 |
| Mar 10, 2026 | 35.82 | 37.17 | 35.25 | 35.31 | 35.31 | 0.60% | 30,507 |
| Mar 9, 2026 | 32.07 | 35.34 | 31.77 | 35.10 | 35.10 | 6.26% | 29,240 |
| Mar 6, 2026 | 35.49 | 37.20 | 33.00 | 33.03 | 33.03 | -10.26% | 33,336 |
| Mar 5, 2026 | 35.70 | 37.11 | 35.37 | 36.81 | 36.81 | 4.87% | 54,577 |
| Mar 4, 2026 | 34.71 | 35.53 | 33.99 | 35.10 | 35.10 | 2.18% | 15,863 |
| Mar 3, 2026 | 34.38 | 35.28 | 30.84 | 34.35 | 34.35 | -5.53% | 52,456 |
| Mar 2, 2026 | 37.83 | 41.13 | 36.33 | 36.36 | 36.36 | -8.94% | 50,578 |
| Feb 27, 2026 | 40.09 | 42.12 | 38.88 | 39.93 | 39.93 | -3.55% | 30,742 |
| Feb 26, 2026 | 36.57 | 41.58 | 35.74 | 41.40 | 41.40 | 1.47% | 101,559 |
| Feb 25, 2026 | 39.39 | 41.01 | 38.52 | 40.80 | 40.80 | 4.21% | 69,012 |
| Feb 24, 2026 | 37.11 | 39.15 | 35.22 | 39.15 | 39.15 | 4.40% | 37,872 |
| Feb 23, 2026 | 38.49 | 39.19 | 36.36 | 37.50 | 37.50 | -4.21% | 22,590 |
| Feb 20, 2026 | 39.18 | 40.05 | 38.10 | 39.15 | 39.15 | -1.44% | 53,458 |
| Feb 19, 2026 | 38.43 | 39.72 | 37.80 | 39.72 | 39.72 | 2.16% | 28,806 |
| Feb 18, 2026 | 40.71 | 40.86 | 38.50 | 38.88 | 38.88 | -3.21% | 41,520 |
| Feb 17, 2026 | 39.60 | 41.55 | 38.73 | 40.17 | 40.17 | 2.37% | 38,848 |
| Feb 13, 2026 | 35.88 | 39.36 | 35.10 | 39.24 | 39.24 | 10.19% | 50,107 |
| Feb 12, 2026 | 34.80 | 37.08 | 34.76 | 35.61 | 35.61 | 3.13% | 49,862 |
| Feb 11, 2026 | 36.33 | 36.33 | 33.87 | 34.53 | 34.53 | 0.96% | 39,490 |
| Feb 10, 2026 | 34.20 | 34.68 | 32.37 | 34.20 | 34.20 | 8.37% | 60,143 |
| Feb 9, 2026 | 30.75 | 32.61 | 29.43 | 31.56 | 31.56 | 4.37% | 25,830 |
| Feb 6, 2026 | 30.24 | 31.08 | 29.46 | 30.24 | 30.24 | 8.86% | 54,781 |
| Feb 5, 2026 | 27.00 | 27.90 | 25.95 | 27.78 | 27.78 | 0.65% | 29,977 |
| Feb 4, 2026 | 32.04 | 32.04 | 26.31 | 27.60 | 27.60 | -13.29% | 43,985 |
| Feb 3, 2026 | 33.42 | 33.42 | 30.81 | 31.83 | 31.83 | -1.76% | 29,147 |
| Feb 2, 2026 | 34.67 | 34.89 | 32.37 | 32.40 | 32.40 | -5.18% | 25,855 |
| Jan 30, 2026 | 35.55 | 36.78 | 33.63 | 34.17 | 34.17 | -5.32% | 25,341 |
| Jan 29, 2026 | 37.74 | 38.55 | 34.50 | 36.09 | 36.09 | -3.68% | 59,876 |
| Jan 28, 2026 | 37.62 | 37.75 | 35.63 | 37.47 | 37.47 | 1.54% | 57,883 |
| Jan 27, 2026 | 35.04 | 37.11 | 34.38 | 36.90 | 36.90 | 6.40% | 48,736 |
| Jan 26, 2026 | 35.10 | 37.38 | 34.20 | 34.68 | 34.68 | -1.70% | 33,565 |
| Jan 23, 2026 | 34.74 | 36.36 | 34.50 | 35.28 | 35.28 | -0.51% | 34,731 |
| Jan 22, 2026 | 36.00 | 36.66 | 34.95 | 35.46 | 35.46 | 0.34% | 44,501 |
| Jan 21, 2026 | 34.86 | 36.09 | 32.64 | 35.34 | 35.34 | 3.88% | 75,196 |
| Jan 20, 2026 | 36.00 | 38.13 | 33.66 | 34.02 | 34.02 | -11.48% | 114,263 |
| Jan 16, 2026 | 39.21 | 40.65 | 36.84 | 38.43 | 38.43 | -15.22% | 329,456 |
| Jan 15, 2026 | 42.09 | 46.37 | 42.03 | 45.33 | 45.33 | 13.27% | 119,990 |