Defiance Daily Target 2X Long WYFI ETF (WYFL)
BATS: WYFL · Real-Time Price · USD
3.810
+0.200 (5.54%)
Oct 2, 2026, 4:00 PM EDT - Market closed
WYFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.80 | 4.32 | 3.73 | 3.81 | 3.81 | 5.54% | 253,880 |
| Oct 1, 2026 | 3.85 | 3.92 | 3.37 | 3.61 | 3.61 | -6.48% | 159,841 |
| Sep 30, 2026 | 4.10 | 4.32 | 3.80 | 3.86 | 3.86 | -5.39% | 44,005 |
| Sep 29, 2026 | 4.10 | 4.40 | 4.08 | 4.08 | 4.08 | -2.86% | 67,432 |
| Sep 28, 2026 | 4.29 | 4.64 | 4.18 | 4.20 | 4.20 | -8.30% | 161,237 |
| Sep 25, 2026 | 5.04 | 5.04 | 4.53 | 4.58 | 4.58 | -6.91% | 2,996 |
| Sep 24, 2026 | 4.52 | 4.96 | 4.23 | 4.92 | 4.92 | 13.10% | 229,685 |
| Sep 23, 2026 | 4.81 | 4.98 | 4.35 | 4.35 | 4.35 | -12.65% | 10,167 |
| Sep 22, 2026 | 4.73 | 5.10 | 4.67 | 4.98 | 4.98 | 3.32% | 98,418 |
| Sep 21, 2026 | 4.81 | 5.01 | 4.44 | 4.82 | 4.82 | 9.55% | 154,421 |
| Sep 18, 2026 | 3.93 | 4.40 | 3.93 | 4.40 | 4.40 | 12.53% | 127,349 |
| Sep 17, 2026 | 4.02 | 4.08 | 3.70 | 3.91 | 3.91 | 6.68% | 126,050 |
| Sep 16, 2026 | 3.67 | 3.92 | 3.47 | 3.67 | 3.67 | 4.71% | 155,152 |
| Sep 15, 2026 | 3.80 | 3.83 | 3.41 | 3.50 | 3.50 | -9.09% | 165,154 |
| Sep 14, 2026 | 3.99 | 4.14 | 3.82 | 3.85 | 3.85 | -15.92% | 200,362 |
| Sep 11, 2026 | 4.62 | 4.81 | 4.51 | 4.58 | 4.58 | 6.24% | 98,744 |
| Sep 10, 2026 | 4.45 | 4.65 | 4.18 | 4.31 | 4.31 | -8.10% | 140,342 |
| Sep 9, 2026 | 5.40 | 5.40 | 4.59 | 4.69 | 4.69 | -12.17% | 258,955 |
| Sep 8, 2026 | 4.97 | 5.61 | 4.87 | 5.34 | 5.34 | 9.43% | 265,800 |
| Sep 4, 2026 | 4.58 | 4.88 | 4.30 | 4.88 | 4.88 | 8.20% | 161,979 |
| Sep 3, 2026 | 4.00 | 4.60 | 3.75 | 4.51 | 4.51 | 16.84% | 775,676 |
| Sep 2, 2026 | 3.76 | 3.93 | 3.65 | 3.86 | 3.86 | -2.53% | 431,328 |
| Sep 1, 2026 | 4.16 | 4.34 | 3.83 | 3.96 | 3.96 | -15.38% | 403,016 |
| Aug 31, 2026 | 4.14 | 4.69 | 3.90 | 4.68 | 4.68 | 13.32% | 330,929 |
| Aug 28, 2026 | 5.01 | 5.01 | 4.12 | 4.13 | 4.13 | -16.57% | 316,361 |
| Aug 27, 2026 | 5.80 | 5.80 | 4.95 | 4.95 | 4.95 | -6.07% | 374,996 |
| Aug 26, 2026 | 5.38 | 5.76 | 5.05 | 5.27 | 5.27 | -4.87% | 564,779 |
| Aug 25, 2026 | 6.03 | 6.04 | 5.53 | 5.54 | 5.54 | -4.48% | 147,725 |
| Aug 24, 2026 | 5.59 | 6.14 | 5.25 | 5.80 | 5.80 | 1.13% | 331,159 |
| Aug 21, 2026 | 6.05 | 6.40 | 5.47 | 5.74 | 5.74 | -5.07% | 320,521 |
| Aug 20, 2026 | 6.21 | 6.48 | 5.37 | 6.04 | 6.04 | -1.45% | 416,156 |
| Aug 19, 2026 | 6.90 | 6.90 | 4.61 | 6.13 | 6.13 | -42.01% | 1,612,447 |
| Aug 18, 2026 | 11.82 | 13.08 | 10.42 | 10.57 | 10.57 | -21.99% | 241,756 |
| Aug 17, 2026 | 12.95 | 15.23 | 12.95 | 13.55 | 13.55 | 7.42% | 141,292 |
| Aug 14, 2026 | 11.50 | 13.40 | 11.50 | 12.61 | 12.61 | 7.72% | 34,716 |
| Aug 13, 2026 | 13.08 | 15.35 | 11.62 | 11.71 | 11.71 | -3.22% | 178,956 |
| Aug 12, 2026 | 11.97 | 12.38 | 11.09 | 12.10 | 12.10 | 37.66% | 181,220 |
| Aug 11, 2026 | 9.43 | 9.57 | 8.65 | 8.79 | 8.79 | 3.41% | 81,147 |
| Aug 10, 2026 | 9.02 | 9.60 | 8.50 | 8.50 | 8.50 | -8.11% | 46,856 |
| Aug 7, 2026 | 10.20 | 10.24 | 9.12 | 9.25 | 9.25 | -0.32% | 43,465 |
| Aug 6, 2026 | 9.26 | 11.08 | 9.26 | 9.28 | 9.28 | -10.77% | 54,373 |
| Aug 5, 2026 | 10.74 | 11.88 | 10.38 | 10.40 | 10.40 | -4.90% | 32,421 |
| Aug 4, 2026 | 11.35 | 11.78 | 10.32 | 10.94 | 10.94 | 5.26% | 65,151 |
| Aug 3, 2026 | 8.50 | 11.06 | 7.75 | 10.39 | 10.39 | 18.14% | 129,358 |
| Jul 31, 2026 | 11.43 | 12.00 | 8.76 | 8.80 | 8.80 | -19.90% | 153,181 |
| Jul 30, 2026 | 8.26 | 11.04 | 8.26 | 10.98 | 10.98 | 54.65% | 138,055 |
| Jul 29, 2026 | 9.06 | 9.97 | 6.96 | 7.10 | 7.10 | -24.87% | 86,797 |
| Jul 28, 2026 | 8.36 | 9.62 | 7.12 | 9.45 | 9.45 | 2.49% | 228,317 |
| Jul 27, 2026 | 10.00 | 10.15 | 8.30 | 9.22 | 9.22 | -4.16% | 295,577 |
| Jul 24, 2026 | 12.23 | 12.42 | 9.34 | 9.62 | 9.62 | -26.28% | 214,530 |