MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLU — Defiance Daily Target 2x Long PL ETF
Cboe BZXDefiance Daily Target 2x Long PL ETF
$5.73
+0.69(+13.69%)
- O
- 5.57
- H
- 5.91
- L
- 5.45
- V
- 790.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.73
Period Return-73.51%
Period High$71.00
Period Low$4.26
Avg Daily Volume236.7K
Total Trading Days188
PLU — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.57 | $5.91 | $5.45 | $5.73 | +$0.69 | +13.69% | 790,800 | $5.66 | $5.45 $5.91 |
| Oct 5, 2026 | $5.14 | $5.14 | $4.89 | $5.04 | $-0.12 | -2.33% | 244,865 | $5.04 | $4.89 $5.14 |
| Oct 2, 2026 | $4.67 | $5.28 | $4.53 | $5.16 | +$0.73 | +16.48% | 638,182 | $5.03 | $4.53 $5.28 |
| Oct 1, 2026 | $4.61 | $4.68 | $4.41 | $4.43 | $-0.14 | -3.06% | 214,852 | $4.55 | $4.41 $4.68 |
| Sep 30, 2026 | $4.60 | $4.97 | $4.56 | $4.57 | $-0.03 | -0.65% | 349,935 | $4.71 | $4.56 $4.97 |
| Sep 29, 2026 | $5.00 | $5.00 | $4.42 | $4.60 | $-0.19 | -3.97% | 217,844 | $4.63 | $4.42 $5.00 |
| Sep 28, 2026 | $5.11 | $5.14 | $4.79 | $4.79 | $-0.43 | -8.24% | 221,091 | $4.95 | $4.79 $5.14 |
| Sep 25, 2026 | $5.58 | $5.64 | $5.16 | $5.22 | $-0.13 | -2.43% | 744,285 | $5.43 | $5.16 $5.64 |
| Sep 24, 2026 | $4.60 | $5.37 | $4.50 | $5.35 | +$0.73 | +15.80% | 569,701 | $5.07 | $4.50 $5.37 |
| Sep 23, 2026 | $4.90 | $4.97 | $4.59 | $4.62 | $-0.30 | -6.10% | 504,883 | $4.78 | $4.59 $4.97 |
| Sep 22, 2026 | $5.08 | $5.08 | $4.78 | $4.92 | $-0.17 | -3.34% | 215,489 | $4.95 | $4.78 $5.08 |
| Sep 21, 2026 | $4.85 | $5.14 | $4.81 | $5.09 | +$0.42 | +8.99% | 287,301 | $4.99 | $4.81 $5.14 |
| Sep 18, 2026 | $4.97 | $4.97 | $4.51 | $4.67 | $-0.36 | -7.16% | 171,291 | $4.69 | $4.51 $4.97 |
| Sep 17, 2026 | $4.65 | $5.18 | $4.62 | $5.03 | +$0.53 | +11.78% | 596,716 | $4.95 | $4.62 $5.18 |
| Sep 16, 2026 | $4.55 | $4.55 | $4.26 | $4.50 | +$0.01 | +0.22% | 271,915 | $4.45 | $4.26 $4.55 |
| Sep 15, 2026 | $4.64 | $4.66 | $4.28 | $4.49 | $-0.11 | -2.39% | 257,657 | $4.51 | $4.28 $4.66 |
| Sep 14, 2026 | $4.50 | $4.73 | $4.50 | $4.60 | $-0.17 | -3.56% | 200,283 | $4.61 | $4.50 $4.73 |
| Sep 11, 2026 | $4.90 | $5.08 | $4.75 | $4.77 | $-0.18 | -3.64% | 335,959 | $4.91 | $4.75 $5.08 |
| Sep 10, 2026 | $4.99 | $5.52 | $4.90 | $4.95 | $-0.32 | -6.07% | 431,109 | $5.23 | $4.90 $5.52 |
| Sep 9, 2026 | $5.53 | $6.02 | $5.17 | $5.27 | $-0.34 | -6.06% | 461,989 | $5.40 | $5.17 $6.02 |
| Sep 8, 2026 | $5.74 | $5.89 | $5.14 | $5.61 | $-0.21 | -3.53% | 449,305 | $5.61 | $5.14 $5.89 |
| Sep 4, 2026 | $6.93 | $7.00 | $5.57 | $5.82 | $-0.21 | -3.41% | 1,620,613 | $6.07 | $5.57 $7.00 |
| Sep 3, 2026 | $7.19 | $7.22 | $5.61 | $6.02 | $-1.19 | -16.45% | 1,250,407 | $6.29 | $5.61 $7.22 |
| Sep 2, 2026 | $7.07 | $7.45 | $6.85 | $7.21 | +$0.47 | +6.90% | 211,486 | $7.15 | $6.85 $7.45 |
| Sep 1, 2026 | $7.07 | $7.21 | $6.60 | $6.74 | $-0.36 | -5.07% | 90,454 | $6.76 | $6.60 $7.21 |
| Aug 31, 2026 | $7.39 | $7.43 | $7.02 | $7.10 | $-0.15 | -2.07% | 79,800 | $7.15 | $7.02 $7.43 |
| Aug 28, 2026 | $7.99 | $7.99 | $7.14 | $7.25 | $-0.94 | -11.50% | 70,478 | $7.49 | $7.14 $7.99 |
| Aug 27, 2026 | $8.30 | $8.45 | $8.19 | $8.19 | +$0.03 | +0.39% | 29,256 | $8.31 | $8.19 $8.45 |
| Aug 26, 2026 | $8.59 | $8.66 | $8.08 | $8.16 | $-0.31 | -3.66% | 36,313 | $8.35 | $8.08 $8.66 |
| Aug 25, 2026 | $8.85 | $8.85 | $8.38 | $8.47 | $-0.08 | -0.94% | 15,906 | $8.55 | $8.38 $8.85 |