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%
PUR — Defiance Daily Target 2X Long PURR ETF
NasdaqDefiance Daily Target 2X Long PURR ETF
$33.66
-2.17(-6.05%)
- O
- 35.90
- H
- 35.90
- L
- 32.72
- V
- 120.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.66
Period Return+85.76%
Period High$48.44
Period Low$9.66
Avg Daily Volume109.3K
Total Trading Days64
PUR — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $35.90 | $35.90 | $32.72 | $33.66 | $-2.17 | -6.05% | 120,667 | $34.29 | $32.72 $35.90 |
| Oct 5, 2026 | $33.37 | $36.50 | $33.37 | $35.83 | +$5.34 | +17.50% | 188,055 | $35.39 | $33.37 $36.50 |
| Oct 2, 2026 | $34.06 | $35.64 | $29.63 | $30.49 | $-0.85 | -2.71% | 116,885 | $32.12 | $29.63 $35.64 |
| Oct 1, 2026 | $32.21 | $33.37 | $30.52 | $31.34 | $-1.36 | -4.16% | 71,237 | $31.54 | $30.52 $33.37 |
| Sep 30, 2026 | $32.99 | $33.97 | $31.25 | $32.70 | +$1.82 | +5.89% | 125,167 | $32.65 | $31.25 $33.97 |
| Sep 29, 2026 | $34.06 | $34.06 | $30.63 | $30.88 | $-0.98 | -3.08% | 83,040 | $31.86 | $30.63 $34.06 |
| Sep 28, 2026 | $34.69 | $35.10 | $31.12 | $31.86 | $-4.27 | -11.83% | 375,968 | $33.17 | $31.12 $35.10 |
| Sep 25, 2026 | $43.02 | $43.02 | $35.06 | $36.13 | $-8.00 | -18.12% | 445,915 | $37.21 | $35.06 $43.02 |
| Sep 24, 2026 | $40.93 | $45.65 | $38.48 | $44.13 | +$1.24 | +2.90% | 172,737 | $41.74 | $38.48 $45.65 |
| Sep 23, 2026 | $41.02 | $44.55 | $40.45 | $42.89 | $-0.39 | -0.89% | 191,785 | $42.56 | $40.45 $44.55 |
| Sep 22, 2026 | $41.13 | $45.19 | $39.93 | $43.27 | +$2.32 | +5.67% | 266,320 | $42.61 | $39.93 $45.19 |
| Sep 21, 2026 | $48.00 | $48.44 | $40.91 | $40.95 | $-3.69 | -8.27% | 291,440 | $45.24 | $40.91 $48.44 |
| Sep 18, 2026 | $42.70 | $45.15 | $39.43 | $44.64 | +$7.54 | +20.32% | 265,812 | $41.58 | $39.43 $45.15 |
| Sep 17, 2026 | $33.97 | $37.35 | $33.40 | $37.10 | +$7.23 | +24.20% | 255,122 | $35.60 | $33.40 $37.35 |
| Sep 16, 2026 | $28.44 | $32.16 | $27.41 | $29.87 | +$1.03 | +3.58% | 206,361 | $29.70 | $27.41 $32.16 |
| Sep 15, 2026 | $29.42 | $30.94 | $25.43 | $28.84 | $-3.53 | -10.91% | 320,012 | $27.78 | $25.43 $30.94 |
| Sep 14, 2026 | $29.88 | $34.48 | $29.60 | $32.37 | +$1.20 | +3.85% | 194,659 | $32.59 | $29.60 $34.48 |
| Sep 11, 2026 | $28.46 | $35.67 | $28.46 | $31.17 | +$2.98 | +10.57% | 177,409 | $31.91 | $28.46 $35.67 |
| Sep 10, 2026 | $30.79 | $33.50 | $27.88 | $28.19 | $-5.79 | -17.03% | 132,819 | $30.21 | $27.88 $33.50 |
| Sep 9, 2026 | $37.15 | $37.47 | $33.19 | $33.98 | +$0.53 | +1.57% | 186,965 | $35.00 | $33.19 $37.47 |
| Sep 8, 2026 | $31.92 | $36.07 | $30.52 | $33.45 | $-1.49 | -4.26% | 142,025 | $33.83 | $30.52 $36.07 |
| Sep 4, 2026 | $35.52 | $36.80 | $30.51 | $34.94 | $-3.67 | -9.51% | 299,856 | $33.38 | $30.51 $36.80 |
| Sep 3, 2026 | $32.33 | $39.50 | $32.33 | $38.61 | +$7.92 | +25.81% | 269,492 | $35.96 | $32.33 $39.50 |
| Sep 2, 2026 | $29.80 | $33.10 | $28.70 | $30.69 | $-0.42 | -1.35% | 152,323 | $30.61 | $28.70 $33.10 |
| Sep 1, 2026 | $32.96 | $33.43 | $29.00 | $31.11 | $-5.35 | -14.67% | 152,276 | $30.77 | $29.00 $33.43 |
| Aug 31, 2026 | $36.03 | $38.29 | $30.57 | $36.46 | +$3.33 | +10.05% | 195,224 | $33.98 | $30.57 $38.29 |
| Aug 28, 2026 | $39.07 | $46.89 | $32.66 | $33.13 | $-7.12 | -17.69% | 196,952 | $39.80 | $32.66 $46.89 |
| Aug 27, 2026 | $36.54 | $48.10 | $35.43 | $40.25 | +$6.84 | +20.48% | 252,559 | $43.02 | $35.43 $48.10 |
| Aug 26, 2026 | $33.65 | $35.14 | $31.02 | $33.41 | $-1.75 | -4.98% | 68,597 | $33.27 | $31.02 $35.14 |
| Aug 25, 2026 | $27.78 | $36.44 | $27.78 | $35.16 | +$6.68 | +23.43% | 88,613 | $33.20 | $27.78 $36.44 |