Skip to main content
Defiance Daily Target 2X Long BU ETF (BU)
NASDAQ: BU · Real-Time Price · USD
18.62
-1.54 (-7.65%)
At close: Apr 28, 2026, 4:00 PM EDT
18.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.8020.1719.8020.1620.16-2.05%458
Apr 24, 202620.3520.5820.3520.5820.584.24%274
Apr 23, 202619.7419.7419.7419.7419.74-2.16%187
Apr 22, 202620.4520.4520.1820.1820.180.90%490
Apr 21, 202620.6420.6420.0020.0020.00-11.69%454
Apr 20, 202622.6422.6422.6422.6422.64-1.62%180
Apr 17, 202621.6223.4621.6223.0223.024.14%1,066
Apr 16, 202622.1022.1022.1022.1022.10-3.44%350
Apr 15, 202622.8922.8922.8922.8922.89-3.41%467
Apr 14, 202623.8023.8423.7023.7023.703.58%884
Apr 13, 202622.9122.9122.8822.8822.88-2.24%665
Apr 10, 202623.3123.6123.3123.4023.404.97%381
Apr 9, 202621.9522.3021.9522.3022.29-0.26%944
Apr 8, 202622.1622.7522.1322.3522.355.69%1,439
Apr 7, 202620.3621.1520.3621.1521.151.12%546
Apr 6, 202622.0522.0520.8820.9120.91-2.79%641
Apr 2, 202619.7021.5219.7021.5121.51-2.79%2,104
Apr 1, 202621.4122.4721.4122.1322.137.13%2,076
Mar 31, 202619.6920.6619.4020.6620.6612.44%7,476
Mar 30, 202619.5619.5618.3718.3718.37-0.92%2,172
Mar 27, 202618.6818.6818.5418.5418.545.53%3,679
Mar 26, 202618.5918.7917.5717.5717.57-7.61%10,364
Mar 25, 202619.1419.5018.8519.0219.024.89%12,551
Mar 24, 202617.3718.1317.3718.1318.131.90%1,074
Mar 23, 202617.8818.1117.7217.7917.792.98%13,196
Mar 20, 202617.7017.7016.9117.2817.28-5.73%3,547
Mar 19, 202617.8518.3317.6318.3318.33-11.17%2,690
Mar 18, 202620.6320.6320.6320.6320.63-11.01%152
Mar 17, 202623.1923.1923.1923.1923.19-1.36%368
Mar 16, 202623.5123.5123.5123.5123.513.28%374
Mar 13, 202622.7622.7622.7622.7622.76-9.76%367
Mar 12, 202625.2225.2225.2225.2225.22-4.09%543
Mar 11, 202625.5226.3025.5126.3026.30-3.39%2,397
Mar 10, 202627.8027.8027.2227.2227.221.40%3,172
Mar 9, 202624.3026.8424.3026.8426.841.94%1,535
Mar 6, 202626.0226.3326.0226.3326.330.23%658
Mar 5, 202627.0527.0525.5026.2726.27-6.18%3,407
Mar 4, 202628.0028.0028.0028.0028.002.01%531
Mar 3, 202626.0027.5325.7527.4527.45-16.77%1,775
Mar 2, 202633.0633.2331.7632.9832.98-1.05%5,175
Feb 27, 202633.2033.5933.1233.3333.333.05%2,565
Feb 26, 202631.7532.3531.6332.3532.352.23%4,697
Feb 25, 202631.6932.2931.6431.6431.640.22%343
Feb 24, 202629.4531.5729.4531.5731.571.91%1,190
Feb 23, 202630.7531.0830.6830.9830.985.41%1,442
Feb 20, 202629.3929.3929.3929.3929.39-2.62%87
Feb 19, 202630.1530.1830.1530.1830.181.02%451
Feb 18, 202628.4430.0328.4429.8729.877.06%706
Feb 17, 202627.5727.9027.5727.9027.90-5.56%438
Feb 13, 202627.1629.6327.1629.5429.5410.91%875
Feb 12, 202627.3727.3726.6426.6426.64-9.65%600
Feb 11, 202628.3029.4828.0429.4829.483.32%854
Feb 10, 202628.2228.5428.2228.5428.531.28%779
Feb 9, 202627.2028.1727.2028.1728.176.50%2,372
Feb 6, 202626.5026.5226.2226.4626.466.16%1,379
Feb 5, 202626.6528.4324.9224.9224.92-15.51%16,514
Feb 4, 202628.6429.4926.4729.4929.49-0.44%5,434
Feb 3, 202631.0031.0029.2629.6229.625.83%4,123
Feb 2, 202627.9927.9927.0027.9927.992.98%5,263
Jan 30, 202630.9832.5927.0127.1827.18-24.85%14,033
Jan 29, 202639.3439.3434.4236.1736.17-3.66%5,957
Jan 28, 202637.5537.5835.9137.5437.543.20%6,321
Jan 27, 202634.9636.3834.7036.3836.382.99%5,523
Jan 26, 202636.8537.6535.3235.3235.321.26%6,030
Jan 23, 202632.8234.8832.8234.8834.887.01%4,193
Jan 22, 202632.9533.6332.3532.6032.600.49%8,486
Jan 21, 202633.7834.4732.4432.4432.44-3.39%5,136
Jan 20, 202633.2033.5833.0033.5833.585.22%3,193
Jan 16, 202632.3632.6031.5231.9131.91-3.91%1,982
Jan 15, 202633.0033.4633.0033.2133.21-1.25%3,620
Jan 14, 202633.3833.7833.1333.6333.630.97%1,469
Jan 13, 202633.3833.8833.3033.3033.301.75%1,696
Jan 12, 202632.9533.1132.5432.7332.736.17%7,729
Jan 9, 202630.4531.7230.4530.8330.831.35%10,421
Jan 8, 202629.1130.4229.1130.4230.420.33%1,453
Jan 7, 202628.3930.3228.3930.3230.32-1.55%3,709
Jan 6, 202630.2530.7930.2530.7930.798.25%1,374
Jan 5, 202627.7028.7127.7028.4528.458.03%4,452
Jan 2, 202626.6826.6825.7226.3326.331.72%2,806
Dec 31, 202526.9226.9225.8925.8925.89-2.88%7,898
Dec 30, 202526.4726.6626.4726.6626.660.60%305
Dec 29, 202526.8727.3426.0226.5026.50-9.03%2,181
Dec 26, 202528.8829.1328.4529.1329.133.30%9,323
Dec 24, 202528.0228.2028.0028.2028.20-1.47%1,178
Dec 23, 202528.8128.8128.2528.6228.620.70%720
Dec 22, 202528.3928.9928.0728.4228.422.95%40,702
Dec 19, 202527.9328.2727.5427.6027.604.22%5,539
Dec 18, 202526.5026.9726.1626.4926.491.92%9,787
Dec 17, 202526.3126.6025.5825.9925.992.45%15,938
Dec 16, 202526.1426.1425.3225.3725.37-1.73%1,274
Dec 15, 202526.8326.8325.8125.8125.811.15%14,562
Dec 12, 202526.2326.4525.5225.5225.52-0.82%3,695
Dec 11, 202524.7326.4024.7325.7325.736.53%11,590
Dec 10, 202523.3924.2323.3924.1524.154.51%3,204
Dec 9, 202522.5423.1122.4723.1123.113.61%1,110
Dec 8, 202523.2523.2522.3022.3022.30-4.52%13,481
Dec 5, 202524.2824.3123.3623.3623.360.62%80,368
Dec 4, 202522.9523.2222.9523.2223.221.75%442
Dec 3, 202524.2124.2122.8222.8222.81-2.78%691
Dec 2, 202524.5724.5723.0123.4723.47-5.99%537