Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
19.80
-0.15 (-0.75%)
At close: Aug 24, 2026, 4:00 PM EDT
20.08
+0.28 (1.41%)
After-hours: Aug 24, 2026, 7:58 PM EDT
VSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.96 | 20.18 | 19.41 | 19.80 | 19.80 | -0.76% | 79,405 |
| Aug 21, 2026 | 20.82 | 21.02 | 19.95 | 19.95 | 19.95 | -4.18% | 83,300 |
| Aug 20, 2026 | 22.03 | 22.03 | 20.60 | 20.82 | 20.82 | -4.93% | 42,309 |
| Aug 19, 2026 | 21.66 | 21.92 | 20.60 | 21.90 | 21.90 | 3.11% | 66,529 |
| Aug 18, 2026 | 22.52 | 22.80 | 20.77 | 21.24 | 21.24 | -8.29% | 103,425 |
| Aug 17, 2026 | 23.99 | 24.26 | 22.88 | 23.16 | 23.16 | -2.61% | 79,245 |
| Aug 14, 2026 | 23.29 | 24.24 | 23.29 | 23.78 | 23.78 | 2.41% | 66,546 |
| Aug 13, 2026 | 23.33 | 23.62 | 22.72 | 23.22 | 23.22 | -0.30% | 85,924 |
| Aug 12, 2026 | 24.06 | 24.06 | 22.89 | 23.29 | 23.29 | 2.19% | 71,199 |
| Aug 11, 2026 | 22.30 | 23.36 | 22.30 | 22.79 | 22.79 | 2.52% | 87,448 |
| Aug 10, 2026 | 21.93 | 22.75 | 21.70 | 22.23 | 22.23 | 3.64% | 132,943 |
| Aug 7, 2026 | 20.70 | 22.07 | 19.77 | 21.45 | 21.45 | -1.61% | 249,157 |
| Aug 6, 2026 | 21.97 | 22.18 | 21.47 | 21.80 | 21.80 | 0.64% | 138,761 |
| Aug 5, 2026 | 22.81 | 22.97 | 21.45 | 21.66 | 21.66 | -3.50% | 143,146 |
| Aug 4, 2026 | 27.01 | 27.10 | 22.36 | 22.45 | 22.45 | -16.04% | 167,044 |
| Aug 3, 2026 | 24.07 | 26.97 | 23.79 | 26.74 | 26.74 | 10.07% | 24,567 |
| Jul 31, 2026 | 25.68 | 25.71 | 23.78 | 24.29 | 24.29 | -0.06% | 25,993 |
| Jul 30, 2026 | 24.17 | 25.33 | 24.17 | 24.31 | 24.31 | 7.75% | 32,156 |
| Jul 29, 2026 | 24.34 | 24.52 | 22.36 | 22.56 | 22.56 | -8.01% | 28,990 |
| Jul 28, 2026 | 26.37 | 26.37 | 23.78 | 24.52 | 24.52 | -10.53% | 25,756 |
| Jul 27, 2026 | 29.30 | 29.48 | 26.95 | 27.41 | 27.41 | -7.72% | 23,147 |
| Jul 24, 2026 | 31.66 | 32.20 | 29.41 | 29.70 | 29.70 | -6.80% | 16,341 |
| Jul 23, 2026 | 30.42 | 31.90 | 30.42 | 31.87 | 31.87 | 2.14% | 26,347 |
| Jul 22, 2026 | 29.52 | 31.50 | 29.52 | 31.20 | 31.20 | 5.68% | 21,043 |
| Jul 21, 2026 | 29.25 | 30.14 | 28.80 | 29.52 | 29.52 | 5.65% | 23,668 |
| Jul 20, 2026 | 27.98 | 28.15 | 27.26 | 27.94 | 27.94 | 3.27% | 18,007 |
| Jul 17, 2026 | 25.30 | 27.70 | 24.73 | 27.06 | 27.06 | 3.19% | 20,208 |
| Jul 16, 2026 | 28.00 | 28.00 | 24.88 | 26.22 | 26.22 | -9.54% | 59,519 |
| Jul 15, 2026 | 29.78 | 31.26 | 28.32 | 28.98 | 28.98 | 2.09% | 38,761 |
| Jul 14, 2026 | 29.45 | 31.73 | 27.94 | 28.39 | 28.39 | 0.81% | 35,565 |
| Jul 13, 2026 | 28.43 | 28.66 | 27.71 | 28.16 | 28.16 | -1.55% | 13,036 |
| Jul 10, 2026 | 28.79 | 28.83 | 28.40 | 28.61 | 28.61 | 1.07% | 8,254 |
| Jul 9, 2026 | 28.10 | 29.37 | 28.10 | 28.30 | 28.30 | 4.07% | 35,305 |
| Jul 8, 2026 | 26.82 | 27.39 | 26.00 | 27.20 | 27.20 | -1.38% | 15,605 |
| Jul 7, 2026 | 27.84 | 28.55 | 26.96 | 27.58 | 27.58 | -1.52% | 39,125 |
| Jul 6, 2026 | 26.60 | 28.07 | 26.60 | 28.00 | 28.00 | 7.98% | 17,243 |
| Jul 2, 2026 | 26.92 | 27.75 | 25.33 | 25.93 | 25.93 | -2.92% | 20,790 |
| Jul 1, 2026 | 27.64 | 27.91 | 26.17 | 26.71 | 26.71 | -7.50% | 36,151 |
| Jun 30, 2026 | 30.66 | 31.24 | 27.99 | 28.88 | 28.88 | -4.42% | 53,531 |
| Jun 29, 2026 | 30.96 | 31.10 | 29.72 | 30.22 | 30.22 | -1.52% | 27,617 |
| Jun 26, 2026 | 31.22 | 32.22 | 30.51 | 30.68 | 30.68 | -4.84% | 31,140 |
| Jun 25, 2026 | 32.08 | 33.63 | 31.74 | 32.24 | 32.24 | 5.98% | 51,340 |
| Jun 24, 2026 | 30.32 | 31.45 | 29.53 | 30.43 | 30.43 | 0.38% | 24,164 |
| Jun 23, 2026 | 29.13 | 31.59 | 29.09 | 30.31 | 30.31 | -6.10% | 69,538 |
| Jun 22, 2026 | 30.60 | 33.40 | 30.60 | 32.28 | 32.28 | 4.43% | 71,843 |
| Jun 18, 2026 | 30.29 | 33.19 | 29.80 | 30.91 | 30.91 | 6.62% | 110,949 |
| Jun 17, 2026 | 28.93 | 30.39 | 28.66 | 28.99 | 28.99 | -0.12% | 62,588 |
| Jun 16, 2026 | 27.15 | 30.08 | 27.15 | 29.02 | 29.02 | 6.31% | 78,708 |
| Jun 15, 2026 | 27.33 | 27.88 | 26.16 | 27.30 | 27.30 | 7.53% | 53,893 |
| Jun 12, 2026 | 25.55 | 26.00 | 25.05 | 25.39 | 25.39 | 2.46% | 50,460 |