STXL Historical Prices
Defiance Daily Target 2x Long STX ETF · daily open, high, low, close & volume
Trading days
142
Period high
70.41
Period low
7.55
Period change
-50.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.67 | 10.93 | 9.47 | 10.18 | -7.12% | 261,302 |
| Nov 12, 2026 | 10.26 | 11.43 | 9.81 | 10.96 | -2.49% | 265,782 |
| Nov 11, 2026 | 11.00 | 11.85 | 10.58 | 11.24 | +20.09% | 550,359 |
| Nov 10, 2026 | 9.12 | 9.54 | 8.60 | 9.36 | -1.89% | 304,288 |
| Nov 9, 2026 | 8.25 | 9.75 | 8.23 | 9.54 | +20.15% | 381,536 |
| Nov 6, 2026 | 9.63 | 9.63 | 7.55 | 7.94 | -2.22% | 441,317 |
| Nov 5, 2026 | 10.59 | 10.65 | 7.98 | 8.12 | -32.92% | 624,471 |
| Nov 4, 2026 | 12.67 | 13.57 | 12.09 | 12.11 | -16.63% | 338,967 |
| Nov 3, 2026 | 14.91 | 15.40 | 14.17 | 14.52 | +4.57% | 219,544 |
| Nov 2, 2026 | 16.75 | 16.75 | 13.56 | 13.88 | -15.64% | 354,030 |
| Oct 30, 2026 | 17.11 | 18.42 | 15.45 | 16.46 | -16.38% | 465,007 |
| Oct 29, 2026 | 18.95 | 20.68 | 18.34 | 19.68 | +0.97% | 471,887 |
| Oct 28, 2026 | 16.84 | 19.57 | 15.48 | 19.50 | +8.55% | 2,150,520 |
| Oct 27, 2026 | 17.00 | 18.93 | 17.00 | 17.96 | +7.61% | 1,123,908 |
| Oct 26, 2026 | 16.05 | 17.80 | 15.61 | 16.69 | +4.31% | 163,240 |
| Oct 23, 2026 | 16.09 | 17.34 | 15.58 | 16.00 | -3.79% | 224,821 |
| Oct 22, 2026 | 18.14 | 18.31 | 15.93 | 16.63 | -16.43% | 429,577 |
| Oct 21, 2026 | 20.19 | 20.78 | 19.06 | 19.90 | +7.57% | 272,661 |
| Oct 20, 2026 | 17.45 | 18.86 | 16.88 | 18.50 | +3.76% | 174,770 |
| Oct 19, 2026 | 18.22 | 18.53 | 17.52 | 17.83 | +6.93% | 212,248 |
| Oct 16, 2026 | 19.23 | 19.23 | 16.54 | 16.68 | -15.36% | 303,202 |
| Oct 15, 2026 | 18.74 | 19.72 | 17.48 | 19.70 | -5.88% | 294,727 |
| Oct 14, 2026 | 21.89 | 23.38 | 20.88 | 20.93 | -9.43% | 219,116 |
| Oct 13, 2026 | 19.75 | 23.19 | 19.67 | 23.11 | -1.24% | 402,202 |
| Oct 12, 2026 | 24.38 | 24.39 | 23.34 | 23.40 | -8.20% | 229,340 |
| Oct 9, 2026 | 25.25 | 25.85 | 24.41 | 25.49 | +2.00% | 296,778 |
| Oct 8, 2026 | 26.15 | 26.74 | 24.59 | 24.99 | -7.85% | 545,439 |
| Oct 7, 2026 | 25.73 | 27.37 | 25.37 | 27.12 | +0.00% | 938,639 |
| Oct 6, 2026 | 30.74 | 31.32 | 26.57 | 27.12 | -18.09% | 2,006,873 |
| Oct 5, 2026 | 32.40 | 34.28 | 32.11 | 33.11 | +9.06% | 930,677 |
| Oct 2, 2026 | 28.56 | 30.68 | 25.93 | 30.36 | -20.69% | 3,251,457 |
| Oct 1, 2026 | 35.85 | 38.28 | 34.36 | 38.28 | +4.83% | 102,374 |
| Sep 30, 2026 | 36.66 | 36.80 | 35.49 | 36.52 | +2.48% | 50,250 |
| Sep 29, 2026 | 38.05 | 38.15 | 34.68 | 35.63 | -2.01% | 63,382 |
| Sep 28, 2026 | 35.91 | 37.30 | 32.56 | 36.36 | +0.64% | 77,457 |
| Sep 25, 2026 | 36.38 | 36.44 | 35.18 | 36.13 | +2.54% | 55,477 |
| Sep 24, 2026 | 35.09 | 36.88 | 34.73 | 35.23 | -3.97% | 59,184 |
| Sep 23, 2026 | 35.69 | 36.93 | 33.85 | 36.69 | +0.82% | 94,513 |
| Sep 22, 2026 | 31.37 | 37.57 | 31.37 | 36.39 | +9.61% | 112,703 |
| Sep 21, 2026 | 34.73 | 35.80 | 32.07 | 33.20 | +4.35% | 94,076 |
| Sep 18, 2026 | 28.24 | 32.62 | 28.20 | 31.82 | +13.58% | 174,753 |
| Sep 17, 2026 | 28.23 | 28.90 | 26.70 | 28.01 | +5.86% | 120,580 |
| Sep 16, 2026 | 26.62 | 27.56 | 25.98 | 26.46 | +2.44% | 83,870 |
| Sep 15, 2026 | 27.96 | 27.96 | 24.98 | 25.83 | -8.76% | 193,871 |
| Sep 14, 2026 | 26.22 | 29.37 | 26.08 | 28.31 | -5.95% | 101,762 |
| Sep 11, 2026 | 32.98 | 32.98 | 29.20 | 30.10 | -7.64% | 240,170 |
| Sep 10, 2026 | 32.81 | 33.93 | 31.41 | 32.59 | -5.39% | 69,892 |
| Sep 9, 2026 | 34.77 | 36.84 | 34.36 | 34.45 | -3.68% | 109,969 |
| Sep 8, 2026 | 33.66 | 37.44 | 32.59 | 35.76 | +12.56% | 136,073 |
| Sep 4, 2026 | 29.46 | 31.93 | 28.61 | 31.77 | +12.46% | 100,763 |
| Sep 3, 2026 | 27.65 | 28.59 | 25.72 | 28.25 | -2.55% | 116,271 |
| Sep 2, 2026 | 28.55 | 30.88 | 27.32 | 28.99 | -4.70% | 76,905 |
| Aug 31, 2026 | 30.41 | 30.60 | 29.08 | 30.42 | -0.44% | 60,363 |
| Aug 28, 2026 | 30.38 | 32.46 | 30.38 | 30.55 | -4.63% | 62,069 |
| Aug 27, 2026 | 34.40 | 34.40 | 29.40 | 32.04 | +0.72% | 105,970 |
| Aug 26, 2026 | 30.07 | 32.25 | 30.07 | 31.81 | +5.65% | 95,170 |
| Aug 25, 2026 | 28.96 | 30.30 | 28.61 | 30.11 | +6.77% | 71,206 |
| Aug 24, 2026 | 29.68 | 29.99 | 26.65 | 28.20 | -13.42% | 173,831 |
| Aug 21, 2026 | 33.25 | 33.68 | 31.38 | 32.57 | -0.21% | 81,942 |
| Aug 20, 2026 | 31.74 | 33.85 | 31.13 | 32.64 | +4.15% | 124,206 |
| Aug 19, 2026 | 38.07 | 38.07 | 31.00 | 31.34 | -15.27% | 167,352 |
| Aug 18, 2026 | 39.53 | 42.13 | 36.84 | 36.99 | -18.67% | 192,028 |
| Aug 17, 2026 | 45.55 | 47.09 | 44.04 | 45.48 | +4.26% | 137,066 |
| Aug 14, 2026 | 40.80 | 45.00 | 38.98 | 43.62 | +11.13% | 259,868 |
| Aug 13, 2026 | 35.00 | 40.26 | 34.53 | 39.25 | +9.82% | 196,550 |
| Aug 12, 2026 | 34.28 | 36.65 | 33.52 | 35.74 | +13.93% | 104,362 |
| Aug 11, 2026 | 30.03 | 31.61 | 29.53 | 31.37 | +4.85% | 92,880 |
| Aug 10, 2026 | 30.23 | 31.50 | 28.81 | 29.92 | -2.64% | 62,848 |
| Aug 7, 2026 | 35.50 | 36.21 | 26.63 | 30.73 | -9.80% | 332,888 |
| Aug 6, 2026 | 28.96 | 35.65 | 27.51 | 34.07 | +3.09% | 164,746 |
| Aug 5, 2026 | 33.39 | 36.64 | 32.81 | 33.05 | -0.66% | 204,119 |
| Aug 4, 2026 | 36.82 | 36.82 | 32.67 | 33.27 | +2.53% | 229,104 |
| Aug 3, 2026 | 31.09 | 32.87 | 28.44 | 32.45 | -5.72% | 240,434 |
| Jul 31, 2026 | 38.36 | 39.64 | 32.96 | 34.42 | +1.06% | 304,087 |
| Jul 30, 2026 | 35.44 | 37.72 | 32.55 | 34.06 | +21.90% | 367,673 |
| Jul 29, 2026 | 29.67 | 31.38 | 26.73 | 27.94 | +5.24% | 721,661 |
| Jul 28, 2026 | 27.88 | 27.96 | 22.79 | 26.55 | -17.26% | 649,126 |
| Jul 27, 2026 | 35.00 | 36.06 | 29.30 | 32.09 | -7.84% | 236,244 |
| Jul 24, 2026 | 37.84 | 39.69 | 33.72 | 34.82 | -13.45% | 149,594 |
| Jul 23, 2026 | 40.08 | 42.56 | 39.72 | 40.23 | +0.05% | 202,945 |
| Jul 22, 2026 | 36.43 | 41.19 | 36.43 | 40.21 | +4.01% | 226,271 |
| Jul 21, 2026 | 36.23 | 39.26 | 34.94 | 38.66 | +21.92% | 269,920 |
| Jul 20, 2026 | 32.96 | 33.74 | 31.38 | 31.71 | +3.83% | 196,271 |
| Jul 17, 2026 | 25.40 | 31.90 | 24.30 | 30.54 | +11.95% | 324,831 |
| Jul 16, 2026 | 29.50 | 31.73 | 26.96 | 27.28 | -20.61% | 332,463 |
| Jul 15, 2026 | 39.01 | 39.51 | 30.88 | 34.36 | -10.89% | 134,599 |
| Jul 14, 2026 | 40.59 | 41.22 | 37.97 | 38.56 | +3.85% | 97,669 |
| Jul 13, 2026 | 37.99 | 38.37 | 35.47 | 37.13 | -11.27% | 93,948 |
| Jul 10, 2026 | 39.00 | 43.16 | 36.69 | 41.84 | +4.30% | 152,804 |
| Jul 9, 2026 | 43.18 | 44.10 | 39.95 | 40.12 | +7.42% | 150,103 |
| Jul 8, 2026 | 32.99 | 37.59 | 32.99 | 37.35 | +7.89% | 132,359 |
| Jul 7, 2026 | 32.20 | 35.39 | 31.20 | 34.62 | -9.82% | 147,236 |
| Jul 6, 2026 | 38.25 | 39.85 | 36.79 | 38.39 | +11.92% | 178,720 |
| Jul 2, 2026 | 42.36 | 43.72 | 32.02 | 34.30 | -20.51% | 269,287 |
| Jul 1, 2026 | 42.28 | 45.47 | 40.75 | 43.15 | -11.21% | 205,287 |
| Jun 30, 2026 | 49.11 | 51.73 | 45.96 | 48.60 | -0.67% | 300,067 |
| Jun 29, 2026 | 44.49 | 50.50 | 40.57 | 48.93 | +16.22% | 247,816 |
| Jun 26, 2026 | 54.77 | 54.77 | 40.71 | 42.10 | -25.29% | 282,651 |
| Jun 25, 2026 | 65.58 | 65.58 | 54.00 | 56.35 | +7.27% | 201,241 |
| Jun 24, 2026 | 57.39 | 57.60 | 48.60 | 52.53 | -8.56% | 220,112 |
| Jun 23, 2026 | 52.81 | 63.54 | 51.05 | 57.45 | -10.90% | 223,436 |
| Jun 22, 2026 | 65.06 | 68.27 | 61.69 | 64.48 | +4.20% | 391,373 |
| Jun 18, 2026 | 69.99 | 70.41 | 59.90 | 61.88 | +0.77% | 493,463 |
| Jun 17, 2026 | 59.63 | 64.47 | 59.36 | 61.41 | +6.54% | 258,139 |
| Jun 16, 2026 | 59.97 | 64.70 | 55.63 | 57.64 | +2.43% | 489,966 |
| Jun 15, 2026 | 56.25 | 56.94 | 53.56 | 56.27 | +19.17% | 226,408 |
| Jun 12, 2026 | 42.73 | 48.50 | 42.73 | 47.22 | +14.10% | 134,879 |
| Jun 11, 2026 | 38.34 | 41.38 | 37.32 | 41.38 | +14.94% | 69,625 |
| Jun 10, 2026 | 36.44 | 39.80 | 35.77 | 36.00 | -8.93% | 85,663 |
| Jun 9, 2026 | 45.99 | 45.99 | 35.30 | 39.53 | -6.97% | 141,617 |
| Jun 8, 2026 | 43.61 | 44.08 | 40.48 | 42.49 | +7.27% | 124,117 |
| Jun 5, 2026 | 43.00 | 46.32 | 39.47 | 39.61 | -17.46% | 177,110 |
| Jun 4, 2026 | 44.00 | 49.46 | 43.80 | 47.99 | -2.44% | 103,920 |
| Jun 3, 2026 | 49.50 | 52.37 | 47.42 | 49.19 | +1.15% | 189,339 |
| Jun 2, 2026 | 49.13 | 50.72 | 46.09 | 48.63 | +2.10% | 127,294 |
| Jun 1, 2026 | 44.60 | 49.40 | 43.87 | 47.63 | +10.48% | 150,077 |
| May 29, 2026 | 45.02 | 45.66 | 42.16 | 43.11 | -1.26% | 94,291 |
| May 28, 2026 | 44.78 | 45.92 | 42.22 | 43.66 | +0.88% | 157,361 |
| May 27, 2026 | 44.17 | 44.49 | 40.38 | 43.28 | +6.89% | 230,648 |
| May 26, 2026 | 39.20 | 41.76 | 37.75 | 40.49 | +8.55% | 245,114 |
| May 22, 2026 | 37.20 | 38.20 | 36.06 | 37.30 | +0.43% | 90,674 |
| May 21, 2026 | 32.24 | 37.16 | 32.24 | 37.14 | +14.81% | 145,338 |
| May 20, 2026 | 32.46 | 33.14 | 31.22 | 32.35 | +6.07% | 91,614 |
| May 19, 2026 | 29.61 | 31.56 | 27.45 | 30.50 | -1.23% | 109,933 |
| May 18, 2026 | 36.62 | 36.62 | 28.41 | 30.88 | -13.77% | 218,707 |
| May 15, 2026 | 34.00 | 37.25 | 33.60 | 35.81 | -2.90% | 149,808 |
| May 14, 2026 | 37.60 | 40.23 | 36.34 | 36.88 | -3.81% | 120,218 |
| May 13, 2026 | 39.13 | 39.68 | 36.50 | 38.34 | +2.05% | 140,784 |
| May 12, 2026 | 38.74 | 39.68 | 33.62 | 37.57 | -6.19% | 353,665 |
| May 11, 2026 | 36.00 | 40.63 | 35.99 | 40.05 | +13.17% | 584,789 |
| May 8, 2026 | 35.01 | 37.09 | 34.47 | 35.39 | +4.64% | 469,603 |
| May 7, 2026 | 34.20 | 34.40 | 31.57 | 33.82 | -5.16% | 288,285 |
| May 6, 2026 | 34.60 | 35.80 | 32.79 | 35.66 | +3.69% | 527,654 |
| May 5, 2026 | 33.69 | 36.25 | 33.04 | 34.39 | +8.93% | 594,417 |
| May 4, 2026 | 32.33 | 32.60 | 30.89 | 31.57 | +2.87% | 563,903 |
| May 1, 2026 | 25.89 | 30.73 | 25.70 | 30.69 | +14.56% | 489,739 |
| Apr 30, 2026 | 25.36 | 27.00 | 23.94 | 26.79 | +9.35% | 550,122 |
| Apr 29, 2026 | 27.00 | 27.90 | 23.55 | 24.50 | +20.69% | 1,211,680 |
| Apr 28, 2026 | 19.17 | 20.75 | 18.20 | 20.30 | -3.84% | 1,051,815 |
| Apr 27, 2026 | 21.42 | 21.42 | 19.82 | 21.11 | +3.28% | 335,141 |
| Apr 24, 2026 | 22.84 | 22.84 | 20.00 | 20.44 | -0.54% | 137,544 |
| Apr 23, 2026 | 19.96 | 21.99 | 19.96 | 20.55 | - | 62,456 |
Daily open, high, low, close and volume for Defiance Daily Target 2x Long STX ETF (STXL). Showing 142 trading days. Unadjusted prices.