Skip to main content
Defiance Daily Target 2X Long MP ETF (MPL)
NYSEARCA: MPL · Real-Time Price · USD
22.13
-2.25 (-9.22%)
At close: Apr 28, 2026, 4:00 PM EDT
22.00
-0.13 (-0.59%)
After-hours: Apr 28, 2026, 5:29 PM EDT

MPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8722.9821.1922.70--6.88%19,496
Apr 27, 202620.9824.6120.9824.3824.3813.07%57,407
Apr 24, 202624.0024.0821.3721.5621.56-6.87%26,991
Apr 23, 202627.2027.7023.0023.1523.15-17.38%37,874
Apr 22, 202627.2028.2025.3728.0228.029.88%41,779
Apr 21, 202626.0027.7025.4025.5025.50-1.39%37,500
Apr 20, 202623.5426.1023.4525.8625.8617.44%82,478
Apr 17, 202624.2324.2322.0222.0222.02-4.26%39,027
Apr 16, 202621.7023.6021.4023.0023.008.34%32,206
Apr 15, 202620.0321.8020.0321.2321.238.21%43,164
Apr 14, 202619.7720.0319.2919.6219.620.36%23,645
Apr 13, 202617.6519.7417.2819.5519.557.12%27,743
Apr 10, 202617.8819.7017.8818.2518.254.58%33,774
Apr 9, 202617.9918.0216.8717.4517.45-2.51%17,248
Apr 8, 202617.4017.9316.5817.9017.9019.41%53,102
Apr 7, 202615.3215.7614.3414.9914.99-5.90%33,822
Apr 6, 202615.5016.2015.0215.9315.935.50%54,365
Apr 2, 202612.9515.5312.9515.1015.105.74%38,460
Apr 1, 202614.8815.0214.0314.2814.280.49%26,418
Mar 31, 202613.4814.3312.9014.2114.2111.36%69,632
Mar 30, 202616.5016.5012.1312.7612.76-24.36%86,267
Mar 27, 202616.7617.7416.4016.8716.870.36%25,768
Mar 26, 202617.1417.8016.5016.8116.81-7.23%17,894
Mar 25, 202619.0019.0017.7618.1218.121.86%6,924
Mar 24, 202617.1218.0016.4317.7917.790.45%31,778
Mar 23, 202616.4418.2916.4417.7117.719.52%48,541
Mar 20, 202618.3318.3916.0516.1716.17-9.87%46,350
Mar 19, 202620.1620.1617.1317.9417.94-15.30%106,921
Mar 18, 202622.6522.6521.1221.1821.18-5.87%28,736
Mar 17, 202622.8923.5222.0522.5022.50-33,415
Mar 16, 202621.7223.1021.2122.5022.507.14%57,223
Mar 13, 202623.4023.4220.6721.0021.00-9.09%58,683
Mar 12, 202624.1225.2322.5023.1023.10-7.89%32,474
Mar 11, 202623.6425.5923.6125.0825.082.70%34,795
Mar 10, 202623.7625.6222.8924.4224.423.56%64,002
Mar 9, 202621.0023.5820.6723.5823.587.23%39,311
Mar 6, 202621.3023.7620.6421.9921.99-0.54%67,581
Mar 5, 202624.3225.4121.6322.1122.11-10.12%67,688
Mar 4, 202624.9325.4423.6424.6024.60-36,743
Mar 3, 202624.5726.1322.8224.6024.60-6.92%69,371
Mar 2, 202621.3326.6121.3326.4326.4316.07%148,024
Feb 27, 202622.8324.0821.3322.7722.77-3.92%112,162
Feb 26, 202623.2823.9422.2223.7023.704.36%112,962
Feb 25, 202623.4923.7022.6522.7122.711.07%54,129
Feb 24, 202619.8022.6519.5022.4722.479.66%80,157
Feb 23, 202619.5620.6719.2920.4920.490.74%34,086
Feb 20, 202622.1922.8020.0420.3420.34-10.67%52,123
Feb 19, 202621.6023.0421.0022.7722.772.15%18,671
Feb 18, 202621.8722.8021.6022.2922.293.19%28,141
Feb 17, 202621.0021.9019.8321.6021.60-4.00%44,449
Feb 13, 202622.2022.7720.4022.5022.503.16%33,415
Feb 12, 202623.9424.0321.3921.8121.81-11.56%72,596
Feb 11, 202625.8027.0023.1624.6624.66-5.91%69,563
Feb 10, 202625.9527.4225.7126.2126.21-0.84%49,190
Feb 9, 202624.9326.8824.1526.4326.434.38%63,871
Feb 6, 202623.2825.4123.0725.3225.3217.06%81,235
Feb 5, 202623.4024.0921.2421.6321.63-13.76%129,694
Feb 4, 202629.0729.0722.1125.0825.08-12.46%113,544
Feb 3, 202626.1328.8525.3628.6528.6518.63%125,302
Feb 2, 202624.9927.0024.0324.1524.151.13%149,228
Jan 30, 202625.5627.9922.8023.8823.88-10.36%135,264
Jan 29, 202629.2529.5823.1926.6426.64-14.86%221,714
Jan 28, 202631.5632.2529.7031.2931.290.38%127,242
Jan 27, 202628.3532.2828.2631.1731.1710.06%159,846
Jan 26, 202637.5037.6227.4728.3228.32-17.34%262,957
Jan 23, 202633.8135.1031.0734.2634.263.54%99,341
Jan 22, 202630.5435.4530.5133.0933.0910.41%124,318
Jan 21, 202634.7735.8526.8829.9729.97-10.16%148,880
Jan 20, 202633.8136.7232.1133.3633.36-2.11%150,363
Jan 16, 202632.4334.5930.9534.0834.086.07%84,295
Jan 15, 202633.6333.6331.1032.1332.13-6.87%197,153
Jan 14, 202629.6435.1627.9934.5034.5016.63%126,185
Jan 13, 202633.0033.7529.1929.5829.58-4.27%113,427
Jan 12, 202628.9532.4228.2430.9030.9010.99%119,623
Jan 9, 202627.4828.5925.6927.8427.842.88%63,281
Jan 8, 202627.8431.2026.9127.0627.06-4.75%81,601
Jan 7, 202627.0029.8226.2528.4128.418.85%94,862
Jan 6, 202627.0027.0024.8726.1026.103.94%64,753
Jan 5, 202624.0025.2823.3425.1125.1112.80%69,066
Jan 2, 202619.7722.3819.3822.2622.2617.78%62,869
Dec 31, 202518.8119.3518.3618.9018.900.48%57,579
Dec 30, 202519.9220.1818.8118.8118.81-6.14%56,809
Dec 29, 202520.2821.4519.8620.0420.04-5.65%30,757
Dec 26, 202522.0522.0520.1921.2421.24-4.07%21,039
Dec 24, 202521.9022.6721.7822.1422.140.68%16,384
Dec 23, 202521.6622.9821.4821.9921.99-0.54%28,229
Dec 22, 202522.1122.7121.6322.1122.111.38%48,784
Dec 19, 202520.4021.9620.3721.8121.817.23%33,884
Dec 18, 202520.9722.5919.8320.3420.34-0.29%49,946
Dec 17, 202522.1123.2520.3120.4020.40-5.03%37,398
Dec 16, 202520.7321.7520.3721.4821.480.99%43,363
Dec 15, 202524.4825.1721.2121.2721.27-12.58%67,650
Dec 12, 202527.0327.0323.4924.3324.33-10.68%83,493
Dec 11, 202524.9027.4524.3327.2427.246.32%107,039
Dec 10, 202527.0027.0324.9925.6225.62-5.74%119,812
Dec 9, 202527.2428.4326.6727.1827.18-4.93%35,332
Dec 8, 202528.3228.7026.4928.5928.59-2.85%91,048
Dec 5, 202530.9331.0229.3129.4329.430.41%87,534
Dec 4, 202525.9829.4025.7329.3129.3110.90%113,630
Dec 3, 202528.0828.0825.0826.4326.43-6.87%103,048