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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519.4020.0018.6418.93--7.07%35,646
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, 202522.7924.2922.1923.1923.195.09%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
Sep 25, 202520.9222.2020.5721.7621.76-0.34%48,723
Sep 24, 202522.1722.5821.8021.8421.84-2.59%30,616
Sep 23, 202524.0324.1322.2622.4222.42-12.08%110,296
Sep 22, 202523.9525.8923.2625.5025.506.45%53,058
Sep 19, 202524.2324.4322.6523.9523.951.12%36,199
Sep 18, 202523.9524.5023.5023.6923.691.91%35,790
Sep 17, 202524.1024.2922.7023.2423.24-1.14%18,043
Sep 16, 202524.6024.6023.1523.5123.51-3.88%43,623
Sep 15, 202523.8625.4023.8624.4624.463.48%35,581
Sep 12, 202522.8223.7322.7223.6423.644.75%27,151
Sep 11, 202523.7124.1222.2722.5722.57-4.66%56,937
Sep 10, 202521.9324.3821.7123.6723.6716.01%108,619
Sep 9, 202519.6020.6919.6020.4020.406.52%33,339
Sep 8, 202519.5219.5218.6019.1619.160.06%34,135
Sep 5, 202519.6019.6017.3219.1419.14-2.50%24,774
Sep 4, 202519.7720.0519.4019.6319.631.91%11,701
Sep 3, 202519.1419.3018.4719.2719.272.48%26,696
Sep 2, 202518.2618.9018.1018.8018.80-3.85%50,215
Aug 29, 202520.3520.3519.0519.5519.55-7.80%33,044
Aug 28, 202521.4622.1521.2121.2121.212.35%70,045
Aug 27, 202520.7821.2420.4120.7220.72-0.92%15,945
Aug 26, 202519.8820.9619.8820.9120.915.78%19,610
Aug 25, 202520.2920.7719.7519.7719.77-0.22%26,339
Aug 22, 202519.8520.9219.3619.8119.81-0.18%19,590
Aug 21, 202520.4821.0019.8519.8519.85-2.69%9,505