Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
13.31
-0.49 (-3.55%)
At close: Feb 27, 2026, 4:00 PM EST
13.20
-0.11 (-0.83%)
After-hours: Feb 27, 2026, 7:47 PM EST
VSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.36 | 14.04 | 12.96 | 13.31 | 13.31 | -3.55% | 90,938 |
| Feb 26, 2026 | 12.19 | 13.86 | 11.92 | 13.80 | 13.80 | 1.47% | 300,778 |
| Feb 25, 2026 | 13.13 | 13.67 | 12.84 | 13.60 | 13.60 | 4.21% | 196,596 |
| Feb 24, 2026 | 12.37 | 13.05 | 11.74 | 13.05 | 13.05 | 4.40% | 103,816 |
| Feb 23, 2026 | 12.83 | 13.06 | 12.12 | 12.50 | 12.50 | -4.21% | 66,846 |
| Feb 20, 2026 | 13.06 | 13.35 | 12.70 | 13.05 | 13.05 | -1.44% | 159,066 |
| Feb 19, 2026 | 12.81 | 13.24 | 12.60 | 13.24 | 13.24 | 2.16% | 85,096 |
| Feb 18, 2026 | 13.57 | 13.62 | 12.83 | 12.96 | 12.96 | -3.21% | 123,265 |
| Feb 17, 2026 | 13.20 | 13.85 | 12.91 | 13.39 | 13.39 | 2.37% | 115,606 |
| Feb 13, 2026 | 11.96 | 13.12 | 11.70 | 13.08 | 13.08 | 10.19% | 147,478 |
| Feb 12, 2026 | 11.60 | 12.36 | 11.59 | 11.87 | 11.87 | 3.13% | 147,979 |
| Feb 11, 2026 | 12.11 | 12.11 | 11.29 | 11.51 | 11.51 | 0.96% | 114,850 |
| Feb 10, 2026 | 11.40 | 11.56 | 10.79 | 11.40 | 11.40 | 8.37% | 176,425 |
| Feb 9, 2026 | 10.25 | 10.87 | 9.81 | 10.52 | 10.52 | 4.37% | 75,579 |
| Feb 6, 2026 | 10.08 | 10.36 | 9.82 | 10.08 | 10.08 | 8.86% | 162,549 |
| Feb 5, 2026 | 9.00 | 9.30 | 8.65 | 9.26 | 9.26 | 0.65% | 85,012 |
| Feb 4, 2026 | 10.68 | 10.68 | 8.77 | 9.20 | 9.20 | -13.29% | 130,269 |
| Feb 3, 2026 | 11.14 | 11.14 | 10.27 | 10.61 | 10.61 | -1.76% | 86,632 |
| Feb 2, 2026 | 11.56 | 11.63 | 10.79 | 10.80 | 10.80 | -5.18% | 75,186 |
| Jan 30, 2026 | 11.85 | 12.26 | 11.21 | 11.39 | 11.39 | -5.32% | 76,025 |
| Jan 29, 2026 | 12.58 | 12.85 | 11.50 | 12.03 | 12.03 | -3.68% | 179,631 |
| Jan 28, 2026 | 12.54 | 12.58 | 11.88 | 12.49 | 12.49 | 1.54% | 173,652 |
| Jan 27, 2026 | 11.68 | 12.37 | 11.46 | 12.30 | 12.30 | 6.40% | 146,209 |
| Jan 26, 2026 | 11.70 | 12.46 | 11.40 | 11.56 | 11.56 | -1.70% | 100,697 |
| Jan 23, 2026 | 11.58 | 12.12 | 11.50 | 11.76 | 11.76 | -0.51% | 104,195 |
| Jan 22, 2026 | 12.00 | 12.22 | 11.65 | 11.82 | 11.82 | 0.34% | 133,505 |
| Jan 21, 2026 | 11.62 | 12.03 | 10.88 | 11.78 | 11.78 | 3.88% | 225,590 |
| Jan 20, 2026 | 12.00 | 12.71 | 11.22 | 11.34 | 11.34 | -11.48% | 342,790 |
| Jan 16, 2026 | 13.07 | 13.55 | 12.28 | 12.81 | 12.81 | -15.22% | 988,370 |
| Jan 15, 2026 | 14.03 | 15.46 | 14.01 | 15.11 | 15.11 | 13.27% | 359,972 |
| Jan 14, 2026 | 13.59 | 13.70 | 12.90 | 13.34 | 13.34 | -3.26% | 187,753 |
| Jan 13, 2026 | 14.41 | 14.43 | 13.71 | 13.79 | 13.79 | -1.43% | 305,081 |
| Jan 12, 2026 | 12.84 | 14.59 | 12.72 | 13.99 | 13.99 | 7.62% | 376,062 |
| Jan 9, 2026 | 14.15 | 14.29 | 12.95 | 13.00 | 13.00 | 20.94% | 684,790 |
| Jan 8, 2026 | 11.63 | 11.63 | 10.61 | 10.75 | 10.75 | -5.71% | 261,402 |
| Jan 7, 2026 | 13.30 | 13.30 | 11.20 | 11.40 | 11.40 | -17.15% | 421,775 |
| Jan 6, 2026 | 13.88 | 14.26 | 12.93 | 13.76 | 13.76 | 7.54% | 118,458 |
| Jan 5, 2026 | 13.70 | 13.99 | 12.33 | 12.80 | 12.80 | -2.45% | 75,244 |
| Jan 2, 2026 | 13.01 | 13.73 | 13.01 | 13.12 | 13.12 | 4.76% | 37,378 |
| Dec 31, 2025 | 12.99 | 12.99 | 12.52 | 12.52 | 12.52 | -1.92% | 28,761 |
| Dec 30, 2025 | 12.61 | 12.84 | 12.55 | 12.77 | 12.76 | 1.07% | 17,725 |
| Dec 29, 2025 | 12.73 | 12.99 | 12.57 | 12.63 | 12.63 | -0.16% | 24,262 |
| Dec 26, 2025 | 12.55 | 12.79 | 12.49 | 12.65 | 12.65 | -0.46% | 32,857 |
| Dec 24, 2025 | 12.52 | 12.78 | 12.42 | 12.71 | 12.71 | 0.43% | 11,275 |
| Dec 23, 2025 | 12.86 | 12.86 | 12.42 | 12.65 | 12.65 | 0.03% | 22,743 |
| Dec 22, 2025 | 13.03 | 13.03 | 12.55 | 12.65 | 12.65 | -1.32% | 51,429 |
| Dec 19, 2025 | 13.28 | 14.10 | 12.82 | 12.82 | 12.82 | -4.26% | 44,804 |
| Dec 18, 2025 | 13.08 | 14.14 | 13.01 | 13.39 | 13.39 | 7.39% | 38,091 |
| Dec 17, 2025 | 14.82 | 14.82 | 12.26 | 12.47 | 12.47 | -15.30% | 63,520 |
| Dec 16, 2025 | 13.59 | 14.75 | 13.49 | 14.72 | 14.72 | 6.44% | 51,878 |