Skip to main content
logo
Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
13.76
-1.55 (-10.11%)
At close: Dec 5, 2025, 4:00 PM EST
14.18
+0.42 (3.07%)
After-hours: Dec 5, 2025, 5:59 PM EST

VSTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2915.3613.6713.7613.76-10.11%111,347
Dec 4, 202514.5915.6314.5815.3115.305.07%39,122
Dec 3, 202514.7514.9914.1814.5714.57-1.29%28,422
Dec 2, 202515.0815.2814.6014.7614.76-1.29%33,259
Dec 1, 202515.2015.4114.9314.9514.95-5.80%22,243
Nov 28, 202515.8516.1015.8015.8715.871.82%9,058
Nov 26, 202514.7715.6814.7715.5915.597.44%24,427
Nov 25, 202515.3015.3013.7014.5114.51-4.88%29,044
Nov 24, 202514.2215.2813.8115.2515.257.86%29,233
Nov 21, 202514.6714.7113.3014.1414.14-6.38%41,595
Nov 20, 202517.1317.7815.0915.1015.10-6.05%51,416
Nov 19, 202515.5216.3715.4316.0816.084.67%44,506
Nov 18, 202515.0515.7514.6915.3615.360.04%36,303
Nov 17, 202515.1316.0815.0715.3515.350.56%53,242
Nov 14, 202513.7715.9313.7715.2715.273.65%74,821
Nov 13, 202515.8215.8514.6314.7314.73-8.05%51,499
Nov 12, 202516.3516.4515.8916.0216.02-0.77%82,382
Nov 11, 202517.4817.4816.1316.1516.14-9.74%37,986
Nov 10, 202519.0519.3717.1517.8917.89-2.63%60,594
Nov 7, 202516.4018.4115.8318.3718.375.91%71,352
Nov 6, 202517.0218.0016.4017.3517.35-4.82%114,747
Nov 5, 202517.7618.7517.6418.2218.223.78%65,410
Nov 4, 202518.0018.6917.3017.5617.56-7.19%78,797
Nov 3, 202518.0019.3618.0018.9218.924.42%71,783
Oct 31, 202518.5118.5117.2018.1218.12-1.47%88,166
Oct 30, 202519.4020.0018.1818.3918.39-9.72%62,221
Oct 29, 202518.8920.5918.5820.3720.379.66%120,388
Oct 28, 202520.3620.3617.4518.5818.58-9.24%301,463
Oct 27, 202521.5321.5319.8820.4720.47-2.06%59,140
Oct 24, 202520.2020.9519.6020.9020.9011.38%107,554
Oct 23, 202518.3019.0718.2118.7618.764.99%46,647
Oct 22, 202518.4418.4716.7017.8717.87-0.50%95,989
Oct 21, 202519.7419.7417.8717.9617.96-8.26%108,229
Oct 20, 202521.6121.8419.3319.5819.58-7.29%155,417
Oct 17, 202522.2822.8920.8021.1221.12-8.40%58,522
Oct 16, 202524.0424.4922.7523.0623.06-0.56%117,580
Oct 15, 202522.7924.2922.1923.1923.185.09%144,626
Oct 14, 202521.7122.6821.0922.0622.06-3.45%41,302
Oct 13, 202520.8323.0020.8322.8522.8511.97%82,367
Oct 10, 202523.4023.7420.3020.4120.41-12.29%80,212
Oct 9, 202522.7023.5322.3523.2723.273.60%71,643
Oct 8, 202521.3422.5121.3422.4622.466.45%91,622
Oct 7, 202521.2521.6620.3121.1021.10-0.77%25,245
Oct 6, 202522.4022.6020.7021.2721.27-1.64%36,772
Oct 3, 202521.7823.3321.5421.6221.62-0.69%58,824
Oct 2, 202522.1622.1620.9021.7721.771.30%51,327
Oct 1, 202520.0022.2019.7921.4921.495.24%57,589
Sep 30, 202521.0121.1819.3020.4220.42-1.72%64,802
Sep 29, 202522.0522.7320.7620.7820.78-9.15%75,428
Sep 26, 202521.7522.8721.7222.8722.875.09%23,302