MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VELL — Defiance Daily Target 2X Long VELO ETF
Cboe BZXDefiance Daily Target 2X Long VELO ETF
$1.81
-0.07(-3.72%)
- O
- 1.79
- H
- 1.87
- L
- 1.75
- V
- 69.71K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.81
Period Return-86.68%
Period High$47.06
Period Low$1.60
Avg Daily Volume92.1K
Total Trading Days87
VELL — Historical OHLCV Price & Volume Table
Jun 5, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.79 | $1.87 | $1.75 | $1.81 | $-0.07 | -3.72% | 69,713 | $1.79 | $1.75 $1.87 |
| Oct 7, 2026 | $1.88 | $1.92 | $1.78 | $1.88 | $-0.19 | -9.18% | 282,831 | $1.86 | $1.78 $1.92 |
| Oct 6, 2026 | $2.07 | $2.25 | $1.96 | $2.07 | $-0.02 | -0.96% | 240,554 | $2.04 | $1.96 $2.25 |
| Oct 5, 2026 | $2.71 | $2.71 | $1.60 | $2.09 | $-0.87 | -29.39% | 705,457 | $1.82 | $1.60 $2.71 |
| Oct 2, 2026 | $2.62 | $3.03 | $2.61 | $2.96 | +$0.35 | +13.41% | 38,354 | $2.87 | $2.61 $3.03 |
| Oct 1, 2026 | $2.81 | $2.81 | $2.50 | $2.61 | $-0.22 | -7.77% | 24,723 | $2.64 | $2.50 $2.81 |
| Sep 30, 2026 | $3.05 | $3.14 | $2.82 | $2.83 | +$0.06 | +1.98% | 87,645 | $2.98 | $2.82 $3.14 |
| Sep 29, 2026 | $2.84 | $2.95 | $2.76 | $2.78 | $-0.10 | -3.31% | 43,244 | $2.85 | $2.76 $2.95 |
| Sep 28, 2026 | $2.90 | $3.05 | $2.87 | $2.87 | $-0.20 | -6.36% | 21,140 | $2.97 | $2.87 $3.05 |
| Sep 25, 2026 | $3.20 | $3.24 | $2.90 | $3.07 | +$0.13 | +4.25% | 115,734 | $3.06 | $2.90 $3.24 |
| Sep 24, 2026 | $2.75 | $2.97 | $2.74 | $2.94 | +$0.03 | +1.03% | 70,759 | $2.84 | $2.74 $2.97 |
| Sep 23, 2026 | $3.10 | $3.14 | $2.88 | $2.91 | $-0.32 | -9.91% | 51,610 | $2.98 | $2.88 $3.14 |
| Sep 22, 2026 | $3.10 | $3.24 | $2.93 | $3.23 | +$0.15 | +4.70% | 66,556 | $3.12 | $2.93 $3.24 |
| Sep 21, 2026 | $3.06 | $3.23 | $2.86 | $3.09 | +$0.35 | +12.59% | 113,202 | $3.04 | $2.86 $3.23 |
| Sep 18, 2026 | $2.94 | $2.94 | $2.53 | $2.74 | $-0.09 | -3.01% | 91,434 | $2.66 | $2.53 $2.94 |
| Sep 17, 2026 | $2.75 | $3.09 | $2.75 | $2.83 | +$0.36 | +14.37% | 88,701 | $2.91 | $2.75 $3.09 |
| Sep 16, 2026 | $2.40 | $2.50 | $2.31 | $2.47 | +$0.08 | +3.35% | 57,843 | $2.45 | $2.31 $2.50 |
| Sep 15, 2026 | $2.56 | $2.56 | $2.33 | $2.39 | $-0.11 | -4.40% | 49,355 | $2.43 | $2.33 $2.56 |
| Sep 14, 2026 | $2.57 | $2.60 | $2.44 | $2.50 | $-0.26 | -9.42% | 19,650 | $2.51 | $2.44 $2.60 |
| Sep 11, 2026 | $3.01 | $3.01 | $2.75 | $2.76 | +$0.03 | +1.10% | 88,893 | $2.84 | $2.75 $3.01 |
| Sep 10, 2026 | $2.90 | $3.09 | $2.73 | $2.73 | $-0.28 | -9.30% | 34,457 | $2.90 | $2.73 $3.09 |
| Sep 9, 2026 | $3.63 | $3.63 | $3.01 | $3.01 | $-0.64 | -17.53% | 47,709 | $3.14 | $3.01 $3.63 |
| Sep 8, 2026 | $3.56 | $3.80 | $3.40 | $3.65 | +$0.19 | +5.49% | 41,529 | $3.69 | $3.40 $3.80 |
| Sep 4, 2026 | $3.77 | $3.81 | $3.41 | $3.46 | +$0.00 | +0.00% | 28,121 | $3.56 | $3.41 $3.81 |
| Sep 3, 2026 | $3.64 | $3.78 | $3.41 | $3.46 | $-0.01 | -0.29% | 25,643 | $3.58 | $3.41 $3.78 |
| Sep 2, 2026 | $3.38 | $3.48 | $3.30 | $3.47 | +$0.19 | +5.79% | 6,720 | $3.41 | $3.30 $3.48 |
| Sep 1, 2026 | $3.50 | $3.50 | $3.26 | $3.28 | $-0.41 | -11.11% | 15,949 | $3.34 | $3.26 $3.50 |
| Aug 31, 2026 | $3.60 | $3.74 | $3.58 | $3.69 | +$0.00 | +0.00% | 39,618 | $3.65 | $3.58 $3.74 |
| Aug 28, 2026 | $4.12 | $4.18 | $3.61 | $3.69 | $-0.73 | -16.52% | 41,997 | $3.86 | $3.61 $4.18 |
| Aug 27, 2026 | $4.19 | $4.44 | $4.19 | $4.42 | +$0.31 | +7.52% | 18,291 | $4.34 | $4.19 $4.44 |