MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LUNL — Defiance Daily Target 2X Long LUNR ETF
Cboe BZXDefiance Daily Target 2X Long LUNR ETF
$3.32
-0.19(-5.39%)
- O
- 3.53
- H
- 3.53
- L
- 3.18
- V
- 2.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.32
Period Return-79.94%
Period High$56.68
Period Low$2.48
Avg Daily Volume953.7K
Total Trading Days183
LUNL — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.53 | $3.53 | $3.18 | $3.32 | $-0.19 | -5.39% | 2,120,348 | $3.28 | $3.18 $3.53 |
| Oct 2, 2026 | $3.31 | $3.80 | $3.25 | $3.51 | +$0.29 | +8.98% | 2,833,901 | $3.56 | $3.25 $3.80 |
| Oct 1, 2026 | $3.37 | $3.44 | $3.16 | $3.22 | $-0.08 | -2.42% | 2,209,792 | $3.28 | $3.16 $3.44 |
| Sep 30, 2026 | $3.60 | $3.92 | $3.30 | $3.30 | $-0.17 | -4.90% | 3,230,747 | $3.60 | $3.30 $3.92 |
| Sep 29, 2026 | $3.81 | $3.95 | $3.47 | $3.47 | $-0.34 | -8.92% | 1,485,846 | $3.60 | $3.47 $3.95 |
| Sep 28, 2026 | $3.96 | $4.19 | $3.76 | $3.81 | $-0.19 | -4.75% | 1,391,171 | $3.98 | $3.76 $4.19 |
| Sep 25, 2026 | $4.16 | $4.30 | $4.00 | $4.00 | $-0.06 | -1.36% | 1,310,019 | $4.13 | $4.00 $4.30 |
| Sep 24, 2026 | $3.75 | $4.26 | $3.65 | $4.06 | +$0.20 | +5.05% | 1,446,409 | $3.93 | $3.65 $4.26 |
| Sep 23, 2026 | $4.33 | $4.35 | $3.77 | $3.86 | $-0.52 | -11.87% | 1,722,823 | $3.99 | $3.77 $4.35 |
| Sep 22, 2026 | $4.17 | $4.39 | $3.89 | $4.38 | +$0.25 | +6.05% | 1,883,356 | $4.13 | $3.89 $4.39 |
| Sep 21, 2026 | $3.43 | $4.14 | $3.41 | $4.13 | +$0.84 | +25.53% | 3,110,491 | $3.95 | $3.41 $4.14 |
| Sep 18, 2026 | $3.80 | $3.80 | $3.23 | $3.29 | $-0.43 | -11.44% | 1,362,786 | $3.34 | $3.23 $3.80 |
| Sep 17, 2026 | $3.49 | $3.90 | $3.46 | $3.72 | +$0.43 | +12.92% | 1,580,495 | $3.76 | $3.46 $3.90 |
| Sep 16, 2026 | $3.35 | $3.35 | $3.11 | $3.29 | $-0.01 | -0.15% | 1,529,079 | $3.24 | $3.11 $3.35 |
| Sep 15, 2026 | $3.31 | $3.48 | $3.16 | $3.30 | $-0.01 | -0.24% | 1,076,484 | $3.33 | $3.16 $3.48 |
| Sep 14, 2026 | $3.22 | $3.56 | $3.21 | $3.30 | $-0.25 | -6.96% | 1,110,160 | $3.41 | $3.21 $3.56 |
| Sep 11, 2026 | $3.74 | $3.82 | $3.51 | $3.55 | $-0.15 | -4.05% | 1,525,890 | $3.66 | $3.51 $3.82 |
| Sep 10, 2026 | $3.64 | $4.09 | $3.58 | $3.70 | $-0.17 | -4.39% | 1,223,541 | $3.87 | $3.58 $4.09 |
| Sep 9, 2026 | $4.35 | $4.45 | $3.84 | $3.87 | $-0.40 | -9.37% | 1,458,851 | $4.04 | $3.84 $4.45 |
| Sep 8, 2026 | $3.90 | $4.33 | $3.79 | $4.27 | +$0.45 | +11.78% | 1,642,766 | $4.13 | $3.79 $4.33 |
| Sep 4, 2026 | $3.83 | $3.90 | $3.69 | $3.82 | +$0.02 | +0.53% | 987,024 | $3.79 | $3.69 $3.90 |
| Sep 3, 2026 | $4.01 | $4.01 | $3.59 | $3.80 | $-0.08 | -2.06% | 1,286,081 | $3.76 | $3.59 $4.01 |
| Sep 2, 2026 | $3.89 | $4.02 | $3.81 | $3.88 | +$0.07 | +1.70% | 979,015 | $3.89 | $3.81 $4.02 |
| Sep 1, 2026 | $3.99 | $4.06 | $3.73 | $3.82 | $-0.34 | -8.18% | 1,085,003 | $3.84 | $3.73 $4.06 |
| Aug 31, 2026 | $4.00 | $4.21 | $3.94 | $4.16 | $-0.04 | -0.84% | 677,895 | $4.13 | $3.94 $4.21 |
| Aug 28, 2026 | $4.59 | $4.60 | $4.05 | $4.19 | $-0.45 | -9.70% | 718,968 | $4.31 | $4.05 $4.60 |
| Aug 27, 2026 | $4.74 | $4.77 | $4.55 | $4.64 | +$0.01 | +0.22% | 1,003,146 | $4.64 | $4.55 $4.77 |
| Aug 26, 2026 | $4.75 | $4.98 | $4.47 | $4.63 | $-0.31 | -6.28% | 1,394,813 | $4.65 | $4.47 $4.98 |
| Aug 25, 2026 | $5.12 | $5.12 | $4.65 | $4.94 | $-0.02 | -0.40% | 770,065 | $4.88 | $4.65 $5.12 |
| Aug 24, 2026 | $5.69 | $5.74 | $4.93 | $4.96 | $-1.10 | -18.15% | 997,450 | $5.16 | $4.93 $5.74 |