Defiance Daily Target 2X Long VST ETF (VSTL)

NASDAQ: VSTL · Real-Time Price · USD

22.45

-4.29 (-16.04%)

At close: Aug 4, 2026, 4:00 PM EDT

22.74

+0.29 (1.30%)

After-hours: Aug 4, 2026, 7:54 PM EDT

VSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	27.01	27.10	22.36	22.50	22.50	-15.85%	163,974
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
Jun 11, 2026	23.01	25.02	22.73	24.78	24.78	10.38%	101,939
Jun 10, 2026	24.08	24.21	22.20	22.45	22.45	-9.98%	82,633
Jun 9, 2026	25.93	26.30	23.46	24.94	24.94	-0.95%	61,782
Jun 8, 2026	25.90	25.92	25.04	25.18	25.18	-2.78%	45,509
Jun 5, 2026	27.00	27.94	25.50	25.90	25.90	-6.51%	63,460
Jun 4, 2026	27.28	27.70	26.56	27.70	27.70	-0.46%	45,290
Jun 3, 2026	28.85	29.29	27.58	27.83	27.83	-5.53%	80,335
Jun 2, 2026	28.57	30.46	27.60	29.46	29.46	4.06%	112,970
Jun 1, 2026	28.72	29.50	26.88	28.31	28.31	-6.84%	110,967
May 29, 2026	30.10	31.03	29.01	30.39	30.39	0.36%	90,001
May 28, 2026	29.37	31.61	29.37	30.28	30.28	-0.46%	77,624
May 27, 2026	32.47	32.47	29.59	30.42	30.42	-5.41%	179,962
May 26, 2026	30.34	33.14	29.79	32.16	32.16	10.48%	194,516
May 22, 2026	27.30	29.49	27.30	29.11	29.11	9.44%	201,484