MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STLU — 2x Stellar ETF
Cboe BZX2x Stellar ETF
$18.32
-2.89(-13.63%)
- O
- 19.00
- H
- 19.13
- L
- 18.26
- V
- 238K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.32
Period Return-12.01%
Period High$43.84
Period Low$12.67
Avg Daily Volume39.8K
Total Trading Days131
STLU — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.00 | $19.13 | $18.26 | $18.32 | $-2.89 | -13.63% | 237,997 | $18.64 | $18.26 $19.13 |
| Oct 6, 2026 | $21.70 | $21.71 | $21.14 | $21.21 | +$0.01 | +0.05% | 7,624 | $21.34 | $21.14 $21.71 |
| Oct 5, 2026 | $23.25 | $23.29 | $20.74 | $21.20 | $-0.07 | -0.33% | 593,380 | $22.06 | $20.74 $23.29 |
| Oct 2, 2026 | $24.46 | $24.59 | $21.27 | $21.27 | $-1.86 | -8.04% | 18,225 | $22.92 | $21.27 $24.59 |
| Oct 1, 2026 | $23.23 | $23.55 | $22.78 | $23.13 | $-1.47 | -5.98% | 9,703 | $23.25 | $22.78 $23.55 |
| Sep 30, 2026 | $24.42 | $24.80 | $23.44 | $24.60 | +$1.04 | +4.43% | 31,306 | $24.39 | $23.44 $24.80 |
| Sep 29, 2026 | $26.00 | $26.01 | $23.21 | $23.56 | $-1.19 | -4.79% | 14,395 | $25.15 | $23.21 $26.01 |
| Sep 28, 2026 | $24.17 | $26.29 | $22.33 | $24.74 | +$1.14 | +4.84% | 56,319 | $23.67 | $22.33 $26.29 |
| Sep 25, 2026 | $24.01 | $24.17 | $22.38 | $23.60 | +$1.75 | +8.01% | 86,100 | $22.95 | $22.38 $24.17 |
| Sep 24, 2026 | $19.74 | $22.03 | $19.74 | $21.85 | +$2.21 | +11.25% | 17,503 | $21.32 | $19.74 $22.03 |
| Sep 23, 2026 | $22.05 | $22.23 | $19.64 | $19.64 | $-2.86 | -12.71% | 23,754 | $20.63 | $19.64 $22.23 |
| Sep 22, 2026 | $22.25 | $23.14 | $21.89 | $22.50 | $-0.01 | -0.04% | 77,459 | $22.44 | $21.89 $23.14 |
| Sep 21, 2026 | $22.03 | $22.51 | $20.26 | $22.51 | +$3.74 | +19.93% | 62,305 | $21.62 | $20.26 $22.51 |
| Sep 18, 2026 | $17.40 | $18.77 | $17.34 | $18.77 | +$1.55 | +9.00% | 45,011 | $18.19 | $17.34 $18.77 |
| Sep 17, 2026 | $16.62 | $17.47 | $16.54 | $17.22 | +$1.00 | +6.17% | 74,732 | $16.85 | $16.54 $17.47 |
| Sep 16, 2026 | $15.02 | $16.98 | $14.66 | $16.22 | +$0.18 | +1.12% | 640,562 | $15.40 | $14.66 $16.98 |
| Sep 15, 2026 | $19.59 | $19.59 | $15.40 | $16.04 | $-2.97 | -15.62% | 541,062 | $18.52 | $15.40 $19.59 |
| Sep 14, 2026 | $18.46 | $19.41 | $18.15 | $19.01 | +$2.74 | +16.80% | 25,409 | $18.63 | $18.15 $19.41 |
| Sep 11, 2026 | $16.16 | $17.29 | $16.00 | $16.28 | +$0.24 | +1.47% | 257,065 | $16.72 | $16.00 $17.29 |
| Sep 10, 2026 | $15.98 | $16.23 | $15.75 | $16.04 | $-0.96 | -5.65% | 126,306 | $16.07 | $15.75 $16.23 |
| Sep 9, 2026 | $18.15 | $18.18 | $17.00 | $17.00 | $-1.00 | -5.56% | 91,212 | $17.84 | $17.00 $18.18 |
| Sep 8, 2026 | $18.02 | $19.00 | $17.68 | $18.00 | +$1.50 | +9.06% | 50,145 | $18.08 | $17.68 $19.00 |
| Sep 4, 2026 | $16.66 | $16.88 | $16.16 | $16.51 | $-1.41 | -7.87% | 159,874 | $16.43 | $16.16 $16.88 |
| Sep 3, 2026 | $16.49 | $17.96 | $16.32 | $17.92 | +$2.49 | +16.11% | 59,680 | $17.22 | $16.32 $17.96 |
| Sep 2, 2026 | $15.51 | $15.51 | $15.35 | $15.43 | $-0.55 | -3.46% | 9,681 | $15.47 | $15.35 $15.51 |
| Sep 1, 2026 | $16.29 | $16.38 | $15.92 | $15.98 | $-0.45 | -2.76% | 4,794 | $16.15 | $15.92 $16.38 |
| Aug 31, 2026 | $15.77 | $16.52 | $15.77 | $16.44 | +$0.22 | +1.39% | 68,050 | $16.38 | $15.77 $16.52 |
| Aug 28, 2026 | $17.21 | $17.21 | $16.00 | $16.21 | $-1.85 | -10.24% | 7,479 | $16.39 | $16.00 $17.21 |
| Aug 27, 2026 | $17.84 | $18.18 | $17.65 | $18.06 | +$1.14 | +6.72% | 69,822 | $17.90 | $17.65 $18.18 |
| Aug 26, 2026 | $17.07 | $17.20 | $16.42 | $16.92 | $-1.80 | -9.61% | 9,601 | $17.06 | $16.42 $17.20 |