Skip to main content
logo
Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
23.33
+0.38 (1.66%)
At close: Sep 11, 2026, 4:00 PM EDT
21.63
-1.70 (-7.28%)
Pre-market: Sep 14, 2026, 5:14 AM EDT

VSTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.5023.5022.7423.3323.331.66%86,870
Sep 10, 202623.7824.6722.8822.9522.95-4.93%131,105
Sep 9, 202623.8024.3423.5624.1424.14-1.39%92,498
Sep 8, 202624.3025.3824.0524.4824.483.68%272,545
Sep 4, 202621.9323.6921.8023.6123.616.45%179,355
Sep 3, 202622.4423.4521.6522.1822.181.14%211,853
Sep 2, 202620.2122.0220.0921.9321.937.50%128,911
Sep 1, 202619.7320.5619.4220.4020.400.94%104,097
Aug 31, 202620.0620.2519.6620.2120.210.35%119,392
Aug 28, 202621.0521.0519.9520.1420.14-4.10%87,164
Aug 27, 202621.5121.5120.5421.0021.00-0.43%121,536
Aug 26, 202620.9522.1220.9321.0921.091.68%159,865
Aug 25, 202620.7021.0320.2820.7420.744.75%108,063
Aug 24, 202619.9620.1819.4119.8019.80-0.76%80,397
Aug 21, 202620.8221.0219.9519.9519.95-4.18%83,300
Aug 20, 202622.0322.0320.6020.8220.82-4.93%42,309
Aug 19, 202621.6621.9220.6021.9021.903.11%66,529
Aug 18, 202622.5222.8020.7721.2421.24-8.29%103,425
Aug 17, 202623.9924.2622.8823.1623.16-2.61%79,245
Aug 14, 202623.2924.2423.2923.7823.782.41%66,546
Aug 13, 202623.3323.6222.7223.2223.22-0.30%85,924
Aug 12, 202624.0624.0622.8923.2923.292.19%71,199
Aug 11, 202622.3023.3622.3022.7922.792.52%87,448
Aug 10, 202621.9322.7521.7022.2322.233.64%132,943
Aug 7, 202620.7022.0719.7721.4521.45-1.61%249,157
Aug 6, 202621.9722.1821.4721.8021.800.64%138,761
Aug 5, 202622.8122.9721.4521.6621.66-3.50%143,146
Aug 4, 202627.0127.1022.3622.4522.45-16.04%167,044
Aug 3, 202624.0726.9723.7926.7426.7410.07%24,567
Jul 31, 202625.6825.7123.7824.2924.29-0.06%25,993
Jul 30, 202624.1725.3324.1724.3124.317.75%32,156
Jul 29, 202624.3424.5222.3622.5622.56-8.01%28,990
Jul 28, 202626.3726.3723.7824.5224.52-10.53%25,756
Jul 27, 202629.3029.4826.9527.4127.41-7.72%23,147
Jul 24, 202631.6632.2029.4129.7029.70-6.80%16,341
Jul 23, 202630.4231.9030.4231.8731.872.14%26,347
Jul 22, 202629.5231.5029.5231.2031.205.68%21,043
Jul 21, 202629.2530.1428.8029.5229.525.65%23,668
Jul 20, 202627.9828.1527.2627.9427.943.27%18,007
Jul 17, 202625.3027.7024.7327.0627.063.19%20,208
Jul 16, 202628.0028.0024.8826.2226.22-9.54%59,519
Jul 15, 202629.7831.2628.3228.9828.982.09%38,761
Jul 14, 202629.4531.7327.9428.3928.390.81%35,565
Jul 13, 202628.4328.6627.7128.1628.16-1.55%13,036
Jul 10, 202628.7928.8328.4028.6128.611.07%8,254
Jul 9, 202628.1029.3728.1028.3028.304.07%35,305
Jul 8, 202626.8227.3926.0027.2027.20-1.38%15,605
Jul 7, 202627.8428.5526.9627.5827.58-1.52%39,125
Jul 6, 202626.6028.0726.6028.0028.007.98%17,243
Jul 2, 202626.9227.7525.3325.9325.93-2.92%20,790