Defiance Daily Target 2x Long PL ETF (PLU)
BATS: PLU · Real-Time Price · USD
21.64
-2.58 (-10.65%)
Mar 5, 2026, 4:00 PM EST - Market closed
PLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.79 | 24.79 | 19.72 | 21.64 | 21.64 | -10.65% | 93,451 |
| Mar 4, 2026 | 24.18 | 25.14 | 22.87 | 24.22 | 24.22 | 4.13% | 103,965 |
| Mar 3, 2026 | 24.28 | 25.11 | 21.71 | 23.26 | 23.26 | -7.26% | 138,617 |
| Mar 2, 2026 | 19.89 | 26.13 | 19.89 | 25.08 | 25.08 | 18.53% | 145,808 |
| Feb 27, 2026 | 22.34 | 22.46 | 18.87 | 21.16 | 21.16 | -12.24% | 65,145 |
| Feb 26, 2026 | 21.87 | 24.11 | 21.47 | 24.11 | 24.11 | 8.12% | 63,464 |
| Feb 25, 2026 | 23.91 | 24.38 | 22.16 | 22.30 | 22.30 | -0.29% | 60,645 |
| Feb 24, 2026 | 19.36 | 22.44 | 18.68 | 22.36 | 22.36 | 6.94% | 39,710 |
| Feb 23, 2026 | 20.43 | 22.33 | 20.38 | 20.91 | 20.91 | -0.70% | 44,202 |
| Feb 20, 2026 | 22.00 | 24.16 | 20.49 | 21.06 | 21.06 | -10.15% | 78,475 |
| Feb 19, 2026 | 20.00 | 23.44 | 18.78 | 23.44 | 23.44 | 10.83% | 98,761 |
| Feb 18, 2026 | 18.72 | 22.35 | 18.61 | 21.15 | 21.15 | 15.01% | 100,388 |
| Feb 17, 2026 | 18.21 | 19.46 | 17.47 | 18.39 | 18.39 | -2.08% | 22,695 |
| Feb 13, 2026 | 17.21 | 20.06 | 16.99 | 18.78 | 18.78 | 8.62% | 54,905 |
| Feb 12, 2026 | 18.05 | 18.05 | 15.11 | 17.29 | 17.29 | -3.14% | 51,275 |
| Feb 11, 2026 | 20.60 | 20.60 | 16.59 | 17.85 | 17.85 | -10.17% | 40,201 |
| Feb 10, 2026 | 21.94 | 22.00 | 19.69 | 19.87 | 19.87 | -10.21% | 28,848 |
| Feb 9, 2026 | 18.66 | 22.13 | 18.66 | 22.13 | 22.13 | 17.09% | 51,725 |
| Feb 6, 2026 | 17.27 | 18.93 | 16.77 | 18.90 | 18.90 | 17.83% | 57,875 |
| Feb 5, 2026 | 17.07 | 18.19 | 15.89 | 16.04 | 16.04 | -12.51% | 60,404 |
| Feb 4, 2026 | 21.30 | 21.70 | 16.38 | 18.33 | 18.33 | -19.24% | 89,548 |
| Feb 3, 2026 | 21.80 | 22.77 | 20.86 | 22.70 | 22.70 | 10.98% | 33,949 |
| Feb 2, 2026 | 23.81 | 26.31 | 19.85 | 20.46 | 20.46 | -17.65% | 68,240 |
| Jan 30, 2026 | 26.02 | 29.35 | 23.91 | 24.84 | 24.84 | -11.16% | 120,971 |
| Jan 29, 2026 | 31.05 | 31.05 | 26.00 | 27.96 | 27.96 | -9.95% | 56,282 |
| Jan 28, 2026 | 31.68 | 31.80 | 28.80 | 31.05 | 31.05 | -2.51% | 58,954 |
| Jan 27, 2026 | 27.07 | 32.92 | 27.07 | 31.85 | 31.85 | 18.40% | 181,282 |
| Jan 26, 2026 | 29.32 | 29.32 | 25.79 | 26.90 | 26.90 | -8.63% | 72,876 |
| Jan 23, 2026 | 28.06 | 31.10 | 25.67 | 29.44 | 29.44 | 5.87% | 168,082 |
| Jan 22, 2026 | 28.92 | 29.31 | 25.68 | 27.81 | 27.81 | -2.28% | 98,149 |
| Jan 21, 2026 | 32.78 | 32.88 | 25.70 | 28.46 | 28.46 | -11.92% | 115,948 |
| Jan 20, 2026 | 30.42 | 35.45 | 30.42 | 32.31 | 32.31 | -3.41% | 122,459 |
| Jan 16, 2026 | 33.33 | 38.48 | 32.98 | 33.45 | 33.45 | 1.47% | 141,342 |
| Jan 15, 2026 | 29.81 | 35.10 | 28.50 | 32.97 | 32.97 | 11.94% | 125,783 |
| Jan 14, 2026 | 26.60 | 29.45 | 26.20 | 29.45 | 29.45 | 12.11% | 71,665 |
| Jan 13, 2026 | 28.79 | 29.00 | 26.26 | 26.27 | 26.27 | -1.61% | 67,990 |
| Jan 12, 2026 | 22.83 | 26.90 | 22.65 | 26.70 | 26.70 | 24.02% | 136,600 |
| Jan 9, 2026 | 21.55 | 23.43 | 19.97 | 21.53 | 21.53 | 2.54% | 37,138 |
| Jan 8, 2026 | 21.93 | 23.07 | 20.40 | 20.99 | 20.99 | -2.94% | 57,032 |