Defiance Daily Target 2X Long LUNR ETF LUNL
2.25 USD -0.03 (-1.32%)
Regular-session close
2.13 -0.12 -5.33%
After hours · Nov 13, 7:57 PM ET
1.92 Day range 2.43
1.05 52-week range 54.25
- YTD
- -86.40%
- 1 year
- -86.40%
LUNL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.30 | 2.43 | 1.91 | 2.25 | -0.03 | -1.32% | 1,958,300 |
| Nov 12, 2026 | 2.72 | 2.79 | 2.26 | 2.28 | +0.28 | +14.00% | 9,501,000 |
| Nov 11, 2026 | 2.04 | 2.12 | 1.91 | 2.00 | +0.12 | +6.38% | 3,007,600 |
| Nov 10, 2026 | 1.80 | 2.00 | 1.75 | 1.88 | -0.07 | -3.59% | 2,963,100 |
| Nov 9, 2026 | 1.65 | 1.99 | 1.53 | 1.95 | +0.45 | +30.00% | 5,996,500 |
| Nov 6, 2026 | 1.18 | 1.56 | 1.11 | 1.50 | +0.45 | +42.86% | 2,138,600 |
| Nov 5, 2026 | 1.36 | 1.36 | 0.95 | 1.05 | -0.39 | -27.08% | 2,690,900 |
| Nov 4, 2026 | 1.57 | 1.64 | 1.36 | 1.44 | -0.18 | -11.11% | 3,248,500 |
| Nov 3, 2026 | 1.56 | 1.67 | 1.50 | 1.62 | +0.18 | +12.50% | 2,251,600 |
| Nov 2, 2026 | 1.76 | 1.77 | 1.42 | 1.44 | -0.24 | -14.29% | 2,177,800 |
| Oct 30, 2026 | 1.76 | 1.90 | 1.56 | 1.68 | -0.37 | -18.05% | 936,000 |
| Oct 29, 2026 | 1.97 | 2.20 | 1.97 | 2.05 | +0.02 | +0.99% | 1,876,700 |
| Oct 28, 2026 | 2.00 | 2.03 | 1.87 | 2.03 | +0.01 | +0.50% | 1,761,200 |
| Oct 27, 2026 | 1.73 | 2.08 | 1.71 | 2.02 | +0.36 | +21.69% | 2,118,100 |
| Oct 26, 2026 | 1.65 | 1.75 | 1.59 | 1.66 | -0.02 | -1.19% | 911,700 |
| Oct 23, 2026 | 1.64 | 1.73 | 1.54 | 1.68 | +0.02 | +1.20% | 1,359,200 |
| Oct 22, 2026 | 1.68 | 1.83 | 1.55 | 1.66 | -0.17 | -9.29% | 1,591,800 |
| Oct 21, 2026 | 1.87 | 1.98 | 1.81 | 1.83 | +0.13 | +7.65% | 1,685,400 |
| Oct 20, 2026 | 1.72 | 1.83 | 1.63 | 1.70 | -0.07 | -3.95% | 1,749,900 |
| Oct 19, 2026 | 1.91 | 1.93 | 1.76 | 1.77 | -0.02 | -1.12% | 653,600 |
| Oct 16, 2026 | 2.00 | 2.08 | 1.75 | 1.79 | -0.29 | -13.94% | 1,374,000 |
| Oct 15, 2026 | 1.74 | 2.12 | 1.61 | 2.08 | +0.20 | +10.64% | 2,152,600 |
| Oct 14, 2026 | 2.21 | 2.23 | 1.87 | 1.88 | -0.46 | -19.66% | 4,203,700 |
| Oct 13, 2026 | 2.45 | 2.49 | 2.31 | 2.34 | -0.30 | -11.36% | 1,669,400 |
| Oct 12, 2026 | 2.75 | 2.77 | 2.58 | 2.64 | -0.13 | -4.69% | 917,900 |
| Oct 9, 2026 | 3.07 | 3.08 | 2.72 | 2.77 | -0.25 | -8.28% | 1,240,200 |
| Oct 8, 2026 | 3.27 | 3.31 | 2.88 | 3.02 | -0.32 | -9.58% | 1,723,200 |
| Oct 7, 2026 | 3.44 | 3.49 | 3.11 | 3.34 | -0.32 | -8.74% | 1,945,200 |
| Oct 6, 2026 | 3.45 | 3.77 | 3.42 | 3.66 | +0.34 | +10.24% | 2,422,700 |
| Oct 5, 2026 | 3.53 | 3.53 | 3.18 | 3.32 | -0.19 | -5.41% | 2,126,900 |
| Oct 2, 2026 | 3.31 | 3.80 | 3.25 | 3.51 | +0.29 | +9.01% | 2,831,600 |
| Oct 1, 2026 | 3.37 | 3.44 | 3.16 | 3.22 | -0.08 | -2.42% | 2,209,500 |
| Sep 30, 2026 | 3.60 | 3.92 | 3.30 | 3.30 | -0.17 | -4.90% | 3,230,700 |
| Sep 29, 2026 | 3.81 | 3.95 | 3.47 | 3.47 | -0.34 | -8.92% | 1,481,400 |
| Sep 28, 2026 | 3.96 | 4.19 | 3.76 | 3.81 | -0.19 | -4.75% | 1,389,200 |
| Sep 25, 2026 | 4.16 | 4.30 | 3.99 | 4.00 | -0.05 | -1.23% | 1,309,100 |
| Sep 24, 2026 | 3.75 | 4.26 | 3.64 | 4.05 | +0.19 | +4.92% | 1,441,600 |
| Sep 23, 2026 | 4.33 | 4.35 | 3.77 | 3.86 | -0.52 | -11.87% | 1,722,800 |
| Sep 22, 2026 | 4.17 | 4.39 | 3.89 | 4.38 | +0.25 | +6.05% | 1,879,700 |
| Sep 21, 2026 | 3.43 | 4.14 | 3.41 | 4.13 | +0.84 | +25.53% | 3,110,500 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.22 | 3.29 | -0.42 | -11.32% | 1,362,800 |
| Sep 17, 2026 | 3.48 | 3.90 | 3.45 | 3.71 | +0.42 | +12.77% | 1,578,100 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.11 | 3.29 | -0.01 | -0.30% | 1,523,800 |
| Sep 15, 2026 | 3.31 | 3.48 | 3.16 | 3.30 | 0.00 | 0.00% | 1,074,300 |
| Sep 14, 2026 | 3.22 | 3.56 | 3.21 | 3.30 | -0.25 | -7.04% | 1,102,800 |
| Sep 11, 2026 | 3.74 | 3.82 | 3.51 | 3.55 | -0.15 | -4.05% | 1,517,000 |
| Sep 10, 2026 | 3.64 | 4.09 | 3.58 | 3.70 | -0.17 | -4.39% | 1,216,500 |
| Sep 9, 2026 | 4.35 | 4.45 | 3.84 | 3.87 | -0.40 | -9.37% | 1,457,600 |
| Sep 8, 2026 | 3.90 | 4.33 | 3.79 | 4.27 | +0.45 | +11.78% | 1,635,500 |
| Sep 4, 2026 | 3.83 | 3.90 | 3.69 | 3.82 | +0.02 | +0.53% | 984,000 |
| Sep 3, 2026 | 4.01 | 4.01 | 3.59 | 3.80 | -0.08 | -2.06% | 1,284,400 |
| Sep 2, 2026 | 3.89 | 4.02 | 3.81 | 3.88 | +0.06 | +1.57% | 979,000 |
| Sep 1, 2026 | 3.99 | 4.06 | 3.73 | 3.82 | -0.34 | -8.17% | 1,078,900 |
| Aug 31, 2026 | 4.00 | 4.21 | 3.94 | 4.16 | -0.03 | -0.72% | 675,600 |
| Aug 28, 2026 | 4.59 | 4.60 | 4.05 | 4.19 | -0.45 | -9.70% | 716,900 |
| Aug 27, 2026 | 4.74 | 4.77 | 4.55 | 4.64 | +0.01 | +0.22% | 999,800 |
| Aug 26, 2026 | 4.75 | 4.98 | 4.47 | 4.63 | -0.31 | -6.28% | 1,386,600 |
| Aug 25, 2026 | 5.12 | 5.12 | 4.65 | 4.94 | -0.02 | -0.40% | 770,100 |
| Aug 24, 2026 | 5.69 | 5.74 | 4.93 | 4.96 | -1.10 | -18.15% | 994,200 |
| Aug 21, 2026 | 6.28 | 6.49 | 5.81 | 6.06 | +0.22 | +3.77% | 1,413,200 |
| Aug 20, 2026 | 5.90 | 6.03 | 5.43 | 5.84 | -0.40 | -6.41% | 947,600 |
| Aug 19, 2026 | 6.51 | 6.62 | 5.53 | 6.24 | -0.57 | -8.37% | 1,087,700 |
| Aug 18, 2026 | 6.86 | 7.49 | 6.76 | 6.81 | -0.79 | -10.39% | 1,208,400 |
| Aug 17, 2026 | 7.49 | 7.92 | 6.98 | 7.60 | +0.96 | +14.46% | 2,474,900 |
| Aug 14, 2026 | 6.77 | 7.61 | 6.46 | 6.64 | +0.94 | +16.49% | 3,644,900 |
65 days, newest first. Daily bars as drawn on the LUNL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.