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%
POEL — Defiance Daily Target 2X Long POET ETF
Cboe BZXDefiance Daily Target 2X Long POET ETF
$8.05
-0.21(-2.48%)
- O
- 8.50
- H
- 9.05
- L
- 7.89
- V
- 325.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.05
Period Return-61.74%
Period High$134.00
Period Low$6.75
Avg Daily Volume667.8K
Total Trading Days109
POEL — Historical OHLCV Price & Volume Table
May 1, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.50 | $9.05 | $7.89 | $8.05 | $-0.21 | -2.48% | 325,595 | $8.44 | $7.89 $9.05 |
| Oct 5, 2026 | $8.34 | $8.34 | $7.57 | $8.26 | +$0.01 | +0.06% | 211,128 | $7.97 | $7.57 $8.34 |
| Oct 2, 2026 | $8.20 | $9.08 | $7.95 | $8.25 | +$0.29 | +3.64% | 282,722 | $8.45 | $7.95 $9.08 |
| Oct 1, 2026 | $7.80 | $8.22 | $7.42 | $7.96 | +$0.33 | +4.26% | 368,009 | $7.91 | $7.42 $8.22 |
| Sep 30, 2026 | $8.22 | $8.30 | $7.56 | $7.64 | $-0.41 | -5.04% | 156,485 | $7.80 | $7.56 $8.30 |
| Sep 29, 2026 | $7.91 | $8.56 | $7.85 | $8.04 | +$0.52 | +6.91% | 206,879 | $8.15 | $7.85 $8.56 |
| Sep 28, 2026 | $7.93 | $8.08 | $7.36 | $7.52 | $-0.80 | -9.62% | 273,000 | $7.58 | $7.36 $8.08 |
| Sep 25, 2026 | $8.65 | $8.67 | $8.15 | $8.32 | $-0.02 | -0.24% | 142,415 | $8.43 | $8.15 $8.67 |
| Sep 24, 2026 | $8.07 | $8.43 | $7.87 | $8.34 | $-0.07 | -0.83% | 239,229 | $8.14 | $7.87 $8.43 |
| Sep 23, 2026 | $9.06 | $9.14 | $8.41 | $8.41 | $-0.90 | -9.67% | 171,312 | $8.78 | $8.41 $9.14 |
| Sep 22, 2026 | $9.27 | $9.56 | $8.95 | $9.31 | $-0.58 | -5.86% | 207,978 | $9.28 | $8.95 $9.56 |
| Sep 21, 2026 | $9.24 | $10.37 | $8.98 | $9.89 | +$1.33 | +15.54% | 319,216 | $9.65 | $8.98 $10.37 |
| Sep 18, 2026 | $8.08 | $8.57 | $7.80 | $8.56 | +$0.59 | +7.40% | 167,364 | $8.20 | $7.80 $8.57 |
| Sep 17, 2026 | $8.37 | $8.45 | $7.87 | $7.97 | +$0.19 | +2.44% | 219,128 | $8.09 | $7.87 $8.45 |
| Sep 16, 2026 | $7.86 | $7.88 | $7.30 | $7.78 | +$0.37 | +4.99% | 184,477 | $7.64 | $7.30 $7.88 |
| Sep 15, 2026 | $7.78 | $7.96 | $7.40 | $7.41 | $-0.48 | -6.08% | 191,840 | $7.52 | $7.40 $7.96 |
| Sep 14, 2026 | $7.83 | $8.41 | $7.70 | $7.89 | $-1.21 | -13.30% | 201,713 | $7.90 | $7.70 $8.41 |
| Sep 11, 2026 | $8.78 | $9.35 | $8.53 | $9.10 | +$0.77 | +9.24% | 147,239 | $8.97 | $8.53 $9.35 |
| Sep 10, 2026 | $8.45 | $9.10 | $8.27 | $8.33 | $-0.91 | -9.85% | 169,094 | $8.61 | $8.27 $9.10 |
| Sep 9, 2026 | $9.74 | $10.04 | $9.20 | $9.24 | $-0.81 | -8.06% | 213,698 | $9.61 | $9.20 $10.04 |
| Sep 8, 2026 | $9.40 | $11.02 | $9.40 | $10.05 | +$0.89 | +9.72% | 403,961 | $10.37 | $9.40 $11.02 |
| Sep 4, 2026 | $8.08 | $9.16 | $8.01 | $9.16 | +$1.21 | +15.22% | 211,582 | $8.62 | $8.01 $9.16 |
| Sep 3, 2026 | $7.79 | $8.05 | $7.43 | $7.95 | +$0.09 | +1.15% | 214,644 | $7.80 | $7.43 $8.05 |
| Sep 2, 2026 | $7.44 | $7.87 | $7.31 | $7.86 | +$0.39 | +5.22% | 208,759 | $7.64 | $7.31 $7.87 |
| Sep 1, 2026 | $7.79 | $7.98 | $7.36 | $7.47 | $-0.80 | -9.67% | 268,051 | $7.66 | $7.36 $7.98 |
| Aug 31, 2026 | $8.51 | $8.76 | $8.17 | $8.27 | $-0.12 | -1.43% | 181,685 | $8.29 | $8.17 $8.76 |
| Aug 28, 2026 | $9.88 | $9.89 | $8.38 | $8.39 | $-1.73 | -17.09% | 293,287 | $8.95 | $8.38 $9.89 |
| Aug 27, 2026 | $10.54 | $10.67 | $9.95 | $10.12 | +$0.25 | +2.53% | 392,101 | $10.19 | $9.95 $10.67 |
| Aug 26, 2026 | $9.80 | $10.13 | $9.26 | $9.87 | $-0.02 | -0.20% | 198,905 | $9.68 | $9.26 $10.13 |
| Aug 25, 2026 | $9.75 | $9.91 | $9.34 | $9.89 | +$0.73 | +7.97% | 195,082 | $9.69 | $9.34 $9.91 |