Defiance Daily Target 2X Long Stx ETF STXL
10.18 USD -0.78 (-7.12%)
Regular-session close
9.99 -0.19 -1.87%
After hours · Nov 13, 7:31 PM ET
9.48 Day range 10.80
7.94 52-week range 64.48
- YTD
- -50.46%
- 1 year
- -50.46%
STXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.67 | 10.93 | 9.48 | 10.18 | -0.78 | -7.12% | 260,700 |
| Nov 12, 2026 | 10.26 | 11.43 | 9.81 | 10.96 | -0.28 | -2.49% | 256,800 |
| Nov 11, 2026 | 11.00 | 11.85 | 10.58 | 11.24 | +1.88 | +20.09% | 548,500 |
| Nov 10, 2026 | 9.12 | 9.54 | 8.60 | 9.36 | -0.18 | -1.89% | 302,200 |
| Nov 9, 2026 | 8.25 | 9.75 | 8.23 | 9.54 | +1.60 | +20.15% | 379,700 |
| Nov 6, 2026 | 9.63 | 9.63 | 7.55 | 7.94 | -0.18 | -2.22% | 439,400 |
| Nov 5, 2026 | 10.59 | 10.65 | 7.98 | 8.12 | -3.99 | -32.95% | 624,500 |
| Nov 4, 2026 | 12.67 | 13.57 | 12.09 | 12.11 | -2.41 | -16.60% | 330,400 |
| Nov 3, 2026 | 14.91 | 15.40 | 14.17 | 14.52 | +0.63 | +4.54% | 215,300 |
| Nov 2, 2026 | 16.75 | 16.75 | 13.56 | 13.89 | -2.57 | -15.61% | 350,700 |
| Oct 30, 2026 | 17.11 | 18.42 | 15.45 | 16.46 | -3.23 | -16.40% | 461,400 |
| Oct 29, 2026 | 18.95 | 20.68 | 18.34 | 19.69 | +0.19 | +0.97% | 471,900 |
| Oct 28, 2026 | 16.84 | 19.57 | 15.48 | 19.50 | +1.54 | +8.57% | 2,146,800 |
| Oct 27, 2026 | 17.00 | 18.93 | 17.00 | 17.96 | +1.27 | +7.61% | 1,123,900 |
| Oct 26, 2026 | 16.05 | 17.80 | 15.61 | 16.69 | +0.69 | +4.31% | 161,700 |
| Oct 23, 2026 | 16.09 | 17.34 | 15.58 | 16.00 | -0.63 | -3.79% | 218,500 |
| Oct 22, 2026 | 18.14 | 18.31 | 15.93 | 16.63 | -3.27 | -16.43% | 426,100 |
| Oct 21, 2026 | 20.19 | 20.78 | 19.06 | 19.90 | +1.40 | +7.57% | 266,500 |
| Oct 20, 2026 | 17.45 | 18.86 | 16.88 | 18.50 | +0.67 | +3.76% | 171,400 |
| Oct 19, 2026 | 18.22 | 18.53 | 17.52 | 17.83 | +1.15 | +6.89% | 212,100 |
| Oct 16, 2026 | 19.24 | 19.24 | 16.54 | 16.68 | -3.02 | -15.33% | 299,400 |
| Oct 15, 2026 | 18.74 | 19.72 | 17.48 | 19.70 | -1.23 | -5.88% | 292,700 |
| Oct 14, 2026 | 21.89 | 23.38 | 20.88 | 20.93 | -2.18 | -9.43% | 219,100 |
| Oct 13, 2026 | 19.75 | 23.19 | 19.67 | 23.11 | -0.29 | -1.24% | 398,100 |
| Oct 12, 2026 | 24.38 | 24.39 | 23.34 | 23.40 | -2.09 | -8.20% | 229,400 |
| Oct 9, 2026 | 25.25 | 25.85 | 24.41 | 25.49 | +0.50 | +2.00% | 296,100 |
| Oct 8, 2026 | 26.15 | 26.74 | 24.59 | 24.99 | -2.13 | -7.85% | 543,500 |
| Oct 7, 2026 | 25.73 | 27.37 | 25.37 | 27.12 | 0.00 | 0.00% | 932,000 |
| Oct 6, 2026 | 30.74 | 31.32 | 26.57 | 27.12 | -5.99 | -18.09% | 2,007,600 |
| Oct 5, 2026 | 32.40 | 34.28 | 32.11 | 33.11 | +2.75 | +9.06% | 928,100 |
| Oct 2, 2026 | 28.56 | 30.68 | 25.93 | 30.36 | -7.92 | -20.69% | 3,252,000 |
| Oct 1, 2026 | 35.85 | 38.28 | 34.36 | 38.28 | +1.76 | +4.82% | 101,400 |
| Sep 30, 2026 | 36.66 | 36.80 | 35.49 | 36.52 | +0.89 | +2.50% | 49,600 |
| Sep 29, 2026 | 38.05 | 38.15 | 34.68 | 35.63 | -0.73 | -2.01% | 62,900 |
| Sep 28, 2026 | 35.91 | 37.30 | 32.56 | 36.36 | +0.23 | +0.64% | 76,900 |
| Sep 25, 2026 | 36.38 | 36.44 | 35.18 | 36.13 | +0.90 | +2.55% | 53,300 |
| Sep 24, 2026 | 35.09 | 36.88 | 34.73 | 35.23 | -1.46 | -3.98% | 59,100 |
| Sep 23, 2026 | 35.69 | 36.93 | 33.85 | 36.69 | +0.30 | +0.82% | 94,200 |
| Sep 22, 2026 | 31.37 | 37.57 | 31.37 | 36.39 | +3.19 | +9.61% | 112,300 |
| Sep 21, 2026 | 34.73 | 35.80 | 32.07 | 33.20 | +1.38 | +4.34% | 93,900 |
| Sep 18, 2026 | 28.24 | 32.62 | 28.20 | 31.82 | +3.81 | +13.60% | 174,400 |
| Sep 17, 2026 | 28.23 | 28.90 | 26.70 | 28.01 | +1.55 | +5.86% | 120,200 |
| Sep 16, 2026 | 26.62 | 27.56 | 25.99 | 26.46 | +0.63 | +2.44% | 83,200 |
| Sep 15, 2026 | 27.96 | 27.96 | 24.98 | 25.83 | -2.48 | -8.76% | 193,500 |
| Sep 14, 2026 | 26.22 | 29.37 | 26.08 | 28.31 | -1.79 | -5.95% | 101,200 |
| Sep 11, 2026 | 32.98 | 32.98 | 29.20 | 30.10 | -2.49 | -7.64% | 238,800 |
| Sep 10, 2026 | 32.81 | 33.93 | 31.41 | 32.59 | -1.86 | -5.40% | 69,800 |
| Sep 9, 2026 | 34.77 | 36.84 | 34.36 | 34.45 | -1.31 | -3.66% | 109,400 |
| Sep 8, 2026 | 33.66 | 37.44 | 32.59 | 35.76 | +3.99 | +12.56% | 136,000 |
| Sep 4, 2026 | 29.46 | 31.93 | 28.61 | 31.77 | +3.52 | +12.46% | 100,400 |
| Sep 3, 2026 | 27.65 | 28.59 | 25.72 | 28.25 | -0.74 | -2.55% | 112,100 |
| Sep 2, 2026 | 28.55 | 30.88 | 27.32 | 28.99 | -0.62 | -2.09% | 76,600 |
| Sep 1, 2026 | 28.90 | 30.57 | 28.59 | 29.61 | -0.81 | -2.66% | 43,400 |
| Aug 31, 2026 | 30.41 | 30.60 | 29.08 | 30.42 | -0.14 | -0.46% | 59,900 |
| Aug 28, 2026 | 30.38 | 32.46 | 30.38 | 30.56 | -1.48 | -4.62% | 61,600 |
| Aug 27, 2026 | 34.40 | 34.40 | 29.40 | 32.04 | +0.23 | +0.72% | 106,000 |
| Aug 26, 2026 | 30.07 | 32.25 | 30.07 | 31.81 | +1.70 | +5.65% | 93,300 |
| Aug 25, 2026 | 28.96 | 30.30 | 28.61 | 30.11 | +1.91 | +6.77% | 71,100 |
| Aug 24, 2026 | 29.68 | 29.99 | 26.65 | 28.20 | -4.37 | -13.42% | 173,900 |
| Aug 21, 2026 | 33.25 | 33.68 | 31.38 | 32.57 | -0.07 | -0.21% | 81,700 |
| Aug 20, 2026 | 31.74 | 33.85 | 31.13 | 32.64 | +1.30 | +4.15% | 124,100 |
| Aug 19, 2026 | 38.07 | 38.07 | 31.01 | 31.34 | -5.65 | -15.27% | 167,400 |
| Aug 18, 2026 | 39.53 | 42.13 | 36.84 | 36.99 | -8.49 | -18.67% | 192,000 |
| Aug 17, 2026 | 45.55 | 47.09 | 44.04 | 45.48 | +1.86 | +4.26% | 137,100 |
| Aug 14, 2026 | 40.80 | 45.00 | 38.98 | 43.62 | +4.37 | +11.13% | 259,900 |
65 days, newest first. Daily bars as drawn on the STXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.