Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
19.57
-0.09 (-0.46%)
At close: Oct 23, 2026, 4:00 PM EDT
19.37
-0.20 (-1.02%)
After-hours: Oct 23, 2026, 7:49 PM EDT
VSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.22 | 19.95 | 18.44 | 19.57 | 19.57 | -0.45% | 145,346 |
| Oct 22, 2026 | 23.42 | 23.99 | 19.24 | 19.66 | 19.66 | -20.15% | 229,186 |
| Oct 21, 2026 | 23.29 | 25.33 | 23.23 | 24.62 | 24.62 | 8.17% | 113,154 |
| Oct 20, 2026 | 21.99 | 23.12 | 21.80 | 22.76 | 22.76 | 0.35% | 140,884 |
| Oct 19, 2026 | 23.92 | 24.36 | 22.31 | 22.68 | 22.68 | -3.16% | 118,361 |
| Oct 16, 2026 | 23.53 | 24.18 | 23.09 | 23.42 | 23.42 | -2.38% | 88,682 |
| Oct 15, 2026 | 22.44 | 24.09 | 21.52 | 23.99 | 23.99 | 2.78% | 230,460 |
| Oct 14, 2026 | 25.67 | 26.11 | 22.79 | 23.34 | 23.34 | -12.88% | 266,468 |
| Oct 13, 2026 | 24.21 | 27.30 | 24.21 | 26.79 | 26.79 | 5.39% | 263,632 |
| Oct 12, 2026 | 26.70 | 27.53 | 25.09 | 25.42 | 25.42 | -4.76% | 505,817 |
| Oct 9, 2026 | 25.19 | 26.72 | 24.74 | 26.69 | 26.69 | 7.19% | 367,110 |
| Oct 8, 2026 | 28.38 | 29.20 | 24.61 | 24.90 | 24.90 | -12.78% | 568,824 |
| Oct 7, 2026 | 24.58 | 29.01 | 24.58 | 28.55 | 28.55 | 7.74% | 937,351 |
| Oct 6, 2026 | 24.10 | 27.21 | 23.75 | 26.50 | 26.50 | 21.12% | 952,503 |
| Oct 5, 2026 | 21.81 | 22.44 | 20.80 | 21.88 | 21.88 | 6.84% | 1,226,894 |
| Oct 2, 2026 | 20.85 | 21.25 | 18.96 | 20.48 | 20.48 | 0.24% | 656,893 |
| Oct 1, 2026 | 20.26 | 20.93 | 19.70 | 20.43 | 20.43 | 1.84% | 198,734 |
| Sep 30, 2026 | 20.69 | 20.69 | 18.63 | 20.06 | 20.06 | -3.60% | 363,067 |
| Sep 29, 2026 | 20.50 | 21.51 | 20.20 | 20.81 | 20.81 | 4.00% | 190,942 |
| Sep 28, 2026 | 20.11 | 20.27 | 19.34 | 20.01 | 20.01 | -0.65% | 181,136 |
| Sep 25, 2026 | 20.16 | 20.53 | 19.39 | 20.14 | 20.14 | 1.00% | 257,543 |
| Sep 24, 2026 | 19.71 | 20.32 | 19.41 | 19.94 | 19.94 | -0.60% | 159,965 |
| Sep 23, 2026 | 20.74 | 20.74 | 19.89 | 20.06 | 20.06 | -3.51% | 200,800 |
| Sep 22, 2026 | 20.92 | 21.38 | 20.65 | 20.79 | 20.79 | -0.38% | 219,592 |
| Sep 21, 2026 | 21.34 | 21.34 | 20.35 | 20.87 | 20.87 | 0.68% | 203,899 |
| Sep 18, 2026 | 21.72 | 21.72 | 20.65 | 20.73 | 20.73 | -3.89% | 123,954 |
| Sep 17, 2026 | 21.95 | 22.35 | 21.07 | 21.57 | 21.57 | 3.75% | 106,829 |
| Sep 16, 2026 | 21.54 | 21.54 | 20.51 | 20.79 | 20.79 | -1.70% | 76,651 |
| Sep 15, 2026 | 21.18 | 21.52 | 20.75 | 21.15 | 21.15 | 1.20% | 59,486 |
| Sep 14, 2026 | 21.86 | 22.11 | 20.80 | 20.90 | 20.90 | -10.42% | 149,872 |
| Sep 11, 2026 | 23.50 | 23.50 | 22.74 | 23.33 | 23.33 | 1.66% | 86,870 |
| Sep 10, 2026 | 23.78 | 24.67 | 22.88 | 22.95 | 22.95 | -4.93% | 131,105 |
| Sep 9, 2026 | 23.80 | 24.34 | 23.56 | 24.14 | 24.14 | -1.39% | 92,498 |
| Sep 8, 2026 | 24.30 | 25.38 | 24.05 | 24.48 | 24.48 | 3.68% | 272,545 |
| Sep 4, 2026 | 21.93 | 23.69 | 21.80 | 23.61 | 23.61 | 6.45% | 179,355 |
| Sep 3, 2026 | 22.44 | 23.45 | 21.65 | 22.18 | 22.18 | 1.14% | 211,853 |
| Sep 2, 2026 | 20.21 | 22.02 | 20.09 | 21.93 | 21.93 | 7.50% | 128,911 |
| Sep 1, 2026 | 19.73 | 20.56 | 19.42 | 20.40 | 20.40 | 0.94% | 104,097 |
| Aug 31, 2026 | 20.06 | 20.25 | 19.66 | 20.21 | 20.21 | 0.35% | 119,392 |
| Aug 28, 2026 | 21.05 | 21.05 | 19.95 | 20.14 | 20.14 | -4.10% | 87,164 |
| Aug 27, 2026 | 21.51 | 21.51 | 20.54 | 21.00 | 21.00 | -0.43% | 121,536 |
| Aug 26, 2026 | 20.95 | 22.12 | 20.93 | 21.09 | 21.09 | 1.68% | 159,865 |
| Aug 25, 2026 | 20.70 | 21.03 | 20.28 | 20.74 | 20.74 | 4.75% | 108,063 |
| Aug 24, 2026 | 19.96 | 20.18 | 19.41 | 19.80 | 19.80 | -0.76% | 80,397 |
| 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 |