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%
VSTL — Defiance Daily Target 2X Long VST ETF
NasdaqDefiance Daily Target 2X Long VST ETF
$24.90
-3.65(-12.78%)
- O
- 28.38
- H
- 29.20
- L
- 24.61
- V
- 549.19K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.90
Period Return-58.84%
Period High$78.03
Period Low$18.63
Avg Daily Volume66.7K
Total Trading Days307
VSTL — Historical OHLCV Price & Volume Table
Jul 22, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.38 | $29.20 | $24.61 | $24.90 | $-3.65 | -12.78% | 549,195 | $26.71 | $24.61 $29.20 |
| Oct 7, 2026 | $24.58 | $29.01 | $24.58 | $28.55 | +$2.05 | +7.74% | 937,351 | $26.61 | $24.58 $29.01 |
| Oct 6, 2026 | $24.10 | $27.21 | $23.75 | $26.50 | +$4.62 | +21.12% | 952,503 | $25.64 | $23.75 $27.21 |
| Oct 5, 2026 | $21.81 | $22.44 | $20.80 | $21.88 | +$1.40 | +6.84% | 1,226,895 | $21.87 | $20.80 $22.44 |
| Oct 2, 2026 | $20.85 | $21.25 | $18.96 | $20.48 | +$0.05 | +0.24% | 656,893 | $20.01 | $18.96 $21.25 |
| Oct 1, 2026 | $20.26 | $20.93 | $19.70 | $20.43 | +$0.37 | +1.84% | 198,735 | $20.27 | $19.70 $20.93 |
| Sep 30, 2026 | $20.69 | $20.69 | $18.63 | $20.06 | $-0.75 | -3.60% | 363,067 | $19.67 | $18.63 $20.69 |
| Sep 29, 2026 | $20.50 | $21.51 | $20.20 | $20.81 | +$0.80 | +4.00% | 190,942 | $20.78 | $20.20 $21.51 |
| Sep 28, 2026 | $20.11 | $20.27 | $19.34 | $20.01 | $-0.13 | -0.65% | 181,136 | $19.81 | $19.34 $20.27 |
| Sep 25, 2026 | $20.16 | $20.53 | $19.39 | $20.14 | +$0.20 | +1.00% | 257,543 | $19.86 | $19.39 $20.53 |
| Sep 24, 2026 | $19.71 | $20.32 | $19.41 | $19.94 | $-0.12 | -0.60% | 159,965 | $19.85 | $19.41 $20.32 |
| Sep 23, 2026 | $20.74 | $20.74 | $19.89 | $20.06 | $-0.73 | -3.51% | 200,800 | $20.25 | $19.89 $20.74 |
| Sep 22, 2026 | $20.92 | $21.38 | $20.65 | $20.79 | $-0.08 | -0.38% | 219,592 | $20.89 | $20.65 $21.38 |
| Sep 21, 2026 | $21.34 | $21.34 | $20.35 | $20.87 | +$0.14 | +0.68% | 203,900 | $20.88 | $20.35 $21.34 |
| Sep 18, 2026 | $21.72 | $21.72 | $20.65 | $20.73 | $-0.84 | -3.89% | 123,955 | $21.06 | $20.65 $21.72 |
| Sep 17, 2026 | $21.95 | $22.35 | $21.07 | $21.57 | +$0.78 | +3.75% | 106,830 | $21.79 | $21.07 $22.35 |
| Sep 16, 2026 | $21.54 | $21.54 | $20.51 | $20.79 | $-0.36 | -1.70% | 76,651 | $20.98 | $20.51 $21.54 |
| Sep 15, 2026 | $21.18 | $21.52 | $20.75 | $21.15 | +$0.25 | +1.20% | 59,487 | $21.12 | $20.75 $21.52 |
| Sep 14, 2026 | $21.86 | $22.11 | $20.80 | $20.90 | $-2.43 | -10.42% | 149,873 | $21.24 | $20.80 $22.11 |
| Sep 11, 2026 | $23.50 | $23.50 | $22.74 | $23.33 | +$0.38 | +1.66% | 86,871 | $23.18 | $22.74 $23.50 |
| Sep 10, 2026 | $23.78 | $24.67 | $22.88 | $22.95 | $-1.19 | -4.93% | 131,106 | $23.51 | $22.88 $24.67 |
| Sep 9, 2026 | $23.80 | $24.34 | $23.56 | $24.14 | $-0.34 | -1.39% | 92,499 | $23.97 | $23.56 $24.34 |
| Sep 8, 2026 | $24.30 | $25.38 | $24.05 | $24.48 | +$0.87 | +3.68% | 272,545 | $24.82 | $24.05 $25.38 |
| Sep 4, 2026 | $21.93 | $23.69 | $21.80 | $23.61 | +$1.43 | +6.45% | 179,355 | $23.03 | $21.80 $23.69 |
| Sep 3, 2026 | $22.44 | $23.45 | $21.65 | $22.18 | +$0.25 | +1.14% | 211,854 | $22.26 | $21.65 $23.45 |
| Sep 2, 2026 | $20.21 | $22.02 | $20.09 | $21.93 | +$1.53 | +7.50% | 128,912 | $21.28 | $20.09 $22.02 |
| Sep 1, 2026 | $19.73 | $20.56 | $19.42 | $20.40 | +$0.19 | +0.94% | 104,098 | $20.12 | $19.42 $20.56 |
| Aug 31, 2026 | $20.06 | $20.25 | $19.66 | $20.21 | +$0.07 | +0.35% | 119,393 | $20.00 | $19.66 $20.25 |
| Aug 28, 2026 | $21.05 | $21.05 | $19.95 | $20.14 | $-0.86 | -4.10% | 87,165 | $20.31 | $19.95 $21.05 |
| Aug 27, 2026 | $21.51 | $21.51 | $20.54 | $21.00 | $-0.09 | -0.43% | 121,537 | $21.11 | $20.54 $21.51 |