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%
STXL — Defiance Daily Target 2x Long STX ETF
Cboe BZXDefiance Daily Target 2x Long STX ETF
$27.12
+0.00(+0.00%)
- O
- 25.73
- H
- 27.37
- L
- 25.37
- V
- 927.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.12
Period Return+31.97%
Period High$70.41
Period Low$18.20
Avg Daily Volume273.5K
Total Trading Days116
STXL — Historical OHLCV Price & Volume Table
Apr 23, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.73 | $27.37 | $25.37 | $27.12 | +$0.00 | +0.00% | 927,541 | $26.53 | $25.37 $27.37 |
| Oct 6, 2026 | $30.74 | $31.32 | $26.57 | $27.12 | $-5.99 | -18.09% | 2,006,873 | $28.12 | $26.57 $31.32 |
| Oct 5, 2026 | $32.40 | $34.28 | $32.11 | $33.11 | +$2.75 | +9.06% | 930,916 | $33.21 | $32.11 $34.28 |
| Oct 2, 2026 | $28.56 | $30.68 | $25.93 | $30.36 | $-7.92 | -20.69% | 3,251,951 | $28.88 | $25.93 $30.68 |
| Oct 1, 2026 | $35.85 | $38.28 | $34.36 | $38.28 | +$1.77 | +4.83% | 102,374 | $36.54 | $34.36 $38.28 |
| Sep 30, 2026 | $36.66 | $36.80 | $35.49 | $36.52 | +$0.89 | +2.48% | 50,304 | $36.29 | $35.49 $36.80 |
| Sep 29, 2026 | $38.05 | $38.15 | $34.68 | $35.63 | $-0.73 | -2.01% | 63,382 | $35.95 | $34.68 $38.15 |
| Sep 28, 2026 | $35.91 | $37.30 | $32.56 | $36.36 | +$0.23 | +0.64% | 77,457 | $35.42 | $32.56 $37.30 |
| Sep 25, 2026 | $36.38 | $36.44 | $35.18 | $36.13 | +$0.90 | +2.54% | 55,477 | $36.04 | $35.18 $36.44 |
| Sep 24, 2026 | $35.09 | $36.88 | $34.73 | $35.23 | $-1.46 | -3.97% | 59,184 | $35.68 | $34.73 $36.88 |
| Sep 23, 2026 | $35.69 | $36.93 | $33.85 | $36.69 | +$0.30 | +0.82% | 94,513 | $35.72 | $33.85 $36.93 |
| Sep 22, 2026 | $31.37 | $37.57 | $31.37 | $36.39 | +$3.19 | +9.61% | 112,703 | $35.57 | $31.37 $37.57 |
| Sep 21, 2026 | $34.73 | $35.80 | $32.07 | $33.20 | +$1.39 | +4.35% | 94,076 | $33.10 | $32.07 $35.80 |
| Sep 18, 2026 | $28.24 | $32.62 | $28.20 | $31.82 | +$3.81 | +13.58% | 174,853 | $30.38 | $28.20 $32.62 |
| Sep 17, 2026 | $28.23 | $28.90 | $26.70 | $28.01 | +$1.55 | +5.86% | 120,580 | $27.89 | $26.70 $28.90 |
| Sep 16, 2026 | $26.62 | $27.56 | $25.99 | $26.46 | +$0.63 | +2.44% | 83,870 | $26.79 | $25.99 $27.56 |
| Sep 15, 2026 | $27.96 | $27.96 | $24.98 | $25.83 | $-2.48 | -8.76% | 193,871 | $25.83 | $24.98 $27.96 |
| Sep 14, 2026 | $26.22 | $29.37 | $26.08 | $28.31 | $-1.79 | -5.95% | 101,762 | $27.87 | $26.08 $29.37 |
| Sep 11, 2026 | $32.98 | $32.98 | $29.20 | $30.10 | $-2.49 | -7.64% | 240,170 | $30.23 | $29.20 $32.98 |
| Sep 10, 2026 | $32.81 | $33.93 | $31.41 | $32.59 | $-1.86 | -5.39% | 69,892 | $32.77 | $31.41 $33.93 |
| Sep 9, 2026 | $34.77 | $36.84 | $34.36 | $34.45 | $-1.32 | -3.68% | 109,969 | $35.70 | $34.36 $36.84 |
| Sep 8, 2026 | $33.66 | $37.44 | $32.59 | $35.76 | +$3.99 | +12.56% | 136,258 | $34.91 | $32.59 $37.44 |
| Sep 4, 2026 | $29.46 | $31.93 | $28.61 | $31.77 | +$3.52 | +12.46% | 100,766 | $30.89 | $28.61 $31.93 |
| Sep 3, 2026 | $27.65 | $28.59 | $25.72 | $28.25 | $-0.74 | -2.55% | 116,276 | $27.56 | $25.72 $28.59 |
| Sep 2, 2026 | $28.55 | $30.88 | $27.32 | $28.99 | $-0.62 | -2.09% | 76,955 | $28.72 | $27.32 $30.88 |
| Sep 1, 2026 | $28.90 | $30.57 | $28.59 | $29.61 | $-0.81 | -2.66% | 43,435 | $29.58 | $28.59 $30.57 |
| Aug 31, 2026 | $30.41 | $30.60 | $29.08 | $30.42 | $-0.14 | -0.44% | 60,363 | $29.90 | $29.08 $30.60 |
| Aug 28, 2026 | $30.38 | $32.46 | $30.38 | $30.56 | $-1.49 | -4.63% | 62,069 | $31.26 | $30.38 $32.46 |
| Aug 27, 2026 | $34.40 | $34.40 | $29.40 | $32.04 | +$0.23 | +0.72% | 105,970 | $31.61 | $29.40 $34.40 |
| Aug 26, 2026 | $30.07 | $32.25 | $30.07 | $31.81 | +$1.70 | +5.65% | 95,270 | $31.71 | $30.07 $32.25 |