Defiance Daily Target 2X Long VST ETF (VSTL)

NASDAQ: VSTL · Real-Time Price · USD

32.28

+1.37 (4.43%)

At close: Jun 22, 2026, 4:00 PM EDT

32.09

-0.19 (-0.59%)

After-hours: Jun 22, 2026, 7:56 PM EDT

VSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	25.00	26.60	25.00	26.60	26.60	7.30%	125,894
May 20, 2026	23.44	25.00	22.89	24.79	24.79	13.30%	83,556
May 19, 2026	22.13	22.40	21.18	21.88	21.88	-3.01%	44,128
May 18, 2026	23.56	23.56	21.55	22.56	22.56	-4.24%	108,739
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	6.78%	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	-4.66%	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