Defiance Daily Target 2X Long VST ETF (VSTL)

NASDAQ: VSTL · Real-Time Price · USD

22.56

-1.00 (-4.24%)

At close: May 18, 2026, 4:00 PM EDT

22.34

-0.22 (-0.98%)

Pre-market: May 19, 2026, 6:23 AM EDT

VSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	23.56	23.56	21.55	22.56	22.56	-4.24%	108,180
May 15, 2026	23.61	23.85	22.88	23.56	23.56	-3.05%	49,924
May 14, 2026	24.36	24.72	23.60	24.30	24.30	-1.26%	77,269
May 13, 2026	25.75	25.75	23.50	24.61	24.61	-5.89%	134,667
May 12, 2026	27.48	27.48	25.66	26.15	26.15	-6.94%	101,837
May 11, 2026	26.74	28.31	25.96	28.10	28.10	5.84%	137,083
May 8, 2026	29.50	29.50	26.21	26.55	26.55	-8.07%	150,126
May 7, 2026	32.04	34.35	28.88	28.88	28.88	-5.28%	249,442
May 6, 2026	31.50	31.87	30.00	30.49	30.49	-2.52%	121,365
May 5, 2026	32.30	32.59	31.13	31.28	31.28	-1.02%	71,608
May 4, 2026	30.53	32.18	30.08	31.60	31.60	6.79%	46,022
May 1, 2026	30.28	31.31	29.32	29.59	29.59	-2.89%	27,060
Apr 30, 2026	29.50	31.15	29.50	30.48	30.48	5.36%	22,992
Apr 29, 2026	31.50	31.94	28.89	28.92	28.92	-9.04%	45,221
Apr 28, 2026	32.52	32.52	31.00	31.80	31.80	-6.86%	38,248
Apr 27, 2026	33.90	34.99	31.23	34.14	34.14	2.42%	60,463
Apr 24, 2026	30.10	33.55	29.86	33.34	33.33	9.61%	73,486
Apr 23, 2026	29.83	31.21	29.83	30.41	30.41	1.48%	28,937
Apr 22, 2026	31.05	31.18	29.81	29.97	29.97	0.50%	26,655
Apr 21, 2026	31.97	31.97	29.46	29.82	29.82	-5.42%	59,753
Apr 20, 2026	33.18	33.18	31.10	31.53	31.53	-4.65%	21,693
Apr 17, 2026	34.78	35.14	32.74	33.07	33.07	-3.02%	31,458
Apr 16, 2026	33.56	34.60	33.14	34.10	34.10	3.30%	17,644
Apr 15, 2026	34.68	34.68	32.78	33.01	33.01	-1.36%	31,120
Apr 14, 2026	32.09	33.80	32.09	33.47	33.47	7.18%	34,483
Apr 13, 2026	28.92	32.08	28.92	31.23	31.23	4.82%	26,720
Apr 10, 2026	29.62	31.29	29.62	29.79	29.79	1.69%	16,762
Apr 9, 2026	32.00	32.95	29.17	29.30	29.30	-3.55%	40,396
Apr 8, 2026	32.17	32.17	30.37	30.37	30.37	2.47%	21,578
Apr 7, 2026	29.00	29.64	28.37	29.64	29.64	2.69%	6,753
Apr 6, 2026	28.60	28.93	28.60	28.87	28.87	0.60%	6,773
Apr 2, 2026	29.27	29.80	28.24	28.70	28.70	-3.78%	6,249
Apr 1, 2026	29.46	30.61	29.46	29.82	29.82	5.20%	9,568
Mar 31, 2026	26.48	28.63	25.73	28.35	28.35	3.62%	16,271
Mar 30, 2026	31.44	31.57	27.24	27.36	27.36	-10.77%	11,182
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