MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INFH — Defiance Daily Target 2X Long INFQ ETF
Cboe BZXDefiance Daily Target 2X Long INFQ ETF
$7.91
-0.25(-3.06%)
- O
- 8.30
- H
- 8.59
- L
- 7.80
- V
- 260.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.91
Period Return-46.34%
Period High$18.19
Period Low$4.23
Avg Daily Volume262.9K
Total Trading Days83
INFH — Historical OHLCV Price & Volume Table
Jun 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.30 | $8.59 | $7.80 | $7.91 | $-0.25 | -3.06% | 260,316 | $8.21 | $7.80 $8.59 |
| Oct 1, 2026 | $8.25 | $8.60 | $8.07 | $8.16 | $-0.23 | -2.76% | 149,849 | $8.27 | $8.07 $8.60 |
| Sep 30, 2026 | $8.90 | $9.35 | $8.35 | $8.39 | $-0.46 | -5.18% | 146,590 | $8.81 | $8.35 $9.35 |
| Sep 29, 2026 | $9.55 | $9.55 | $8.83 | $8.85 | $-0.37 | -4.01% | 112,533 | $9.16 | $8.83 $9.55 |
| Sep 28, 2026 | $9.29 | $10.09 | $9.09 | $9.22 | $-0.53 | -5.44% | 114,041 | $9.44 | $9.09 $10.09 |
| Sep 25, 2026 | $9.81 | $10.20 | $9.21 | $9.75 | +$0.31 | +3.28% | 194,062 | $9.78 | $9.21 $10.20 |
| Sep 24, 2026 | $8.90 | $9.98 | $8.89 | $9.44 | +$0.59 | +6.67% | 139,607 | $9.40 | $8.89 $9.98 |
| Sep 23, 2026 | $10.28 | $10.44 | $8.71 | $8.85 | $-0.30 | -3.28% | 203,597 | $9.43 | $8.71 $10.44 |
| Sep 22, 2026 | $9.13 | $9.31 | $8.70 | $9.15 | +$0.09 | +0.99% | 122,433 | $9.08 | $8.70 $9.31 |
| Sep 21, 2026 | $8.74 | $9.47 | $8.51 | $9.06 | +$0.90 | +11.09% | 160,824 | $9.13 | $8.51 $9.47 |
| Sep 18, 2026 | $9.24 | $9.24 | $7.48 | $8.16 | $-0.86 | -9.53% | 170,893 | $7.92 | $7.48 $9.24 |
| Sep 17, 2026 | $8.47 | $9.36 | $8.39 | $9.02 | +$1.16 | +14.69% | 161,970 | $8.94 | $8.39 $9.36 |
| Sep 16, 2026 | $7.56 | $7.88 | $7.25 | $7.86 | +$0.27 | +3.56% | 74,788 | $7.65 | $7.25 $7.88 |
| Sep 15, 2026 | $7.47 | $8.00 | $7.17 | $7.59 | +$0.02 | +0.26% | 73,076 | $7.44 | $7.17 $8.00 |
| Sep 14, 2026 | $7.48 | $8.21 | $7.41 | $7.57 | $-0.60 | -7.34% | 78,540 | $7.82 | $7.41 $8.21 |
| Sep 11, 2026 | $8.20 | $8.62 | $7.79 | $8.17 | +$0.11 | +1.36% | 74,625 | $8.21 | $7.79 $8.62 |
| Sep 10, 2026 | $8.23 | $9.02 | $8.02 | $8.06 | $-0.37 | -4.39% | 80,199 | $8.45 | $8.02 $9.02 |
| Sep 9, 2026 | $8.99 | $9.35 | $8.43 | $8.43 | $-0.56 | -6.23% | 177,776 | $8.96 | $8.43 $9.35 |
| Sep 8, 2026 | $8.64 | $9.92 | $8.64 | $8.99 | +$1.01 | +12.66% | 328,673 | $9.36 | $8.64 $9.92 |
| Sep 4, 2026 | $8.04 | $8.29 | $7.77 | $7.98 | +$0.23 | +2.97% | 91,322 | $7.97 | $7.77 $8.29 |
| Sep 3, 2026 | $7.96 | $8.08 | $7.61 | $7.75 | $-0.02 | -0.26% | 113,997 | $7.75 | $7.61 $8.08 |
| Sep 2, 2026 | $7.50 | $7.85 | $7.23 | $7.77 | $-0.10 | -1.27% | 256,014 | $7.57 | $7.23 $7.85 |
| Sep 1, 2026 | $8.02 | $8.15 | $7.59 | $7.87 | $-0.49 | -5.86% | 160,916 | $7.84 | $7.59 $8.15 |
| Aug 31, 2026 | $7.70 | $8.62 | $7.46 | $8.36 | +$0.34 | +4.24% | 149,668 | $8.15 | $7.46 $8.62 |
| Aug 28, 2026 | $9.79 | $9.88 | $7.94 | $8.02 | $-2.12 | -20.91% | 142,924 | $8.42 | $7.94 $9.88 |
| Aug 27, 2026 | $10.16 | $10.37 | $9.70 | $10.14 | +$1.04 | +11.37% | 142,939 | $10.02 | $9.70 $10.37 |
| Aug 26, 2026 | $9.54 | $9.88 | $8.63 | $9.11 | $-0.45 | -4.66% | 190,816 | $9.27 | $8.63 $9.88 |
| Aug 25, 2026 | $8.90 | $9.77 | $8.66 | $9.55 | +$1.03 | +12.02% | 558,019 | $9.45 | $8.66 $9.77 |
| Aug 24, 2026 | $9.17 | $9.17 | $8.15 | $8.53 | $-1.50 | -14.96% | 254,458 | $8.49 | $8.15 $9.17 |
| Aug 21, 2026 | $8.20 | $10.08 | $8.20 | $10.03 | +$2.01 | +25.00% | 435,726 | $9.50 | $8.20 $10.08 |