Defiance Daily Target 2x Long PL ETF (PLU)
BATS: PLU · Real-Time Price · USD
35.89
-0.37 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
35.13
-0.76 (-2.12%)
After-hours: Apr 28, 2026, 5:25 PM EDT
PLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.74 | 35.97 | 33.50 | 35.89 | 35.89 | -1.02% | 9,382 |
| Apr 27, 2026 | 36.49 | 37.13 | 32.86 | 36.26 | 36.26 | -1.87% | 127,292 |
| Apr 24, 2026 | 44.66 | 45.43 | 36.00 | 36.95 | 36.95 | -13.36% | 25,019 |
| Apr 23, 2026 | 45.14 | 45.55 | 38.50 | 42.65 | 42.65 | -6.30% | 242,594 |
| Apr 22, 2026 | 43.98 | 50.51 | 43.30 | 45.52 | 45.52 | 7.82% | 19,224 |
| Apr 21, 2026 | 43.00 | 45.74 | 41.53 | 42.22 | 42.22 | 0.62% | 139,661 |
| Apr 20, 2026 | 45.73 | 45.95 | 40.30 | 41.96 | 41.96 | -4.16% | 119,062 |
| Apr 17, 2026 | 48.12 | 48.58 | 42.38 | 43.78 | 43.78 | -6.49% | 112,374 |
| Apr 16, 2026 | 36.51 | 47.50 | 35.83 | 46.82 | 46.82 | 30.82% | 34,581 |
| Apr 15, 2026 | 34.80 | 37.31 | 32.75 | 35.79 | 35.79 | 2.52% | 129,148 |
| Apr 14, 2026 | 37.86 | 40.00 | 30.80 | 34.91 | 34.91 | -1.72% | 29,138 |
| Apr 13, 2026 | 35.14 | 38.23 | 32.49 | 35.52 | 35.52 | -1.44% | 230,507 |
| Apr 10, 2026 | 36.93 | 39.58 | 34.78 | 36.04 | 36.04 | 0.63% | 165,776 |
| Apr 9, 2026 | 41.20 | 42.00 | 35.25 | 35.82 | 35.82 | -13.09% | 193,577 |
| Apr 8, 2026 | 42.00 | 43.00 | 38.74 | 41.21 | 41.21 | 9.22% | 201,585 |
| Apr 7, 2026 | 37.16 | 39.00 | 32.83 | 37.73 | 37.73 | -0.45% | 247,011 |
| Apr 6, 2026 | 40.02 | 40.07 | 35.86 | 37.90 | 37.90 | -3.83% | 188,734 |
| Apr 2, 2026 | 29.00 | 39.84 | 28.12 | 39.41 | 39.41 | 33.77% | 642,931 |
| Apr 1, 2026 | 26.25 | 30.49 | 25.51 | 29.46 | 29.46 | 18.79% | 447,667 |
| Mar 31, 2026 | 25.11 | 26.57 | 21.79 | 24.80 | 24.80 | 1.18% | 421,552 |
| Mar 30, 2026 | 32.01 | 32.01 | 23.40 | 24.51 | 24.51 | -20.53% | 203,243 |
| Mar 27, 2026 | 36.81 | 37.68 | 29.88 | 30.84 | 30.84 | -10.04% | 154,406 |
| Mar 26, 2026 | 39.80 | 41.49 | 33.05 | 34.28 | 34.28 | -16.25% | 158,884 |
| Mar 25, 2026 | 34.65 | 44.14 | 32.27 | 40.93 | 40.93 | 24.18% | 267,014 |
| Mar 24, 2026 | 38.09 | 42.66 | 31.94 | 32.96 | 32.96 | -13.74% | 324,070 |
| Mar 23, 2026 | 39.16 | 40.00 | 32.04 | 38.21 | 38.21 | 0.29% | 351,730 |
| Mar 20, 2026 | 35.99 | 42.54 | 35.51 | 38.10 | 38.10 | 50.12% | 756,712 |
| Mar 19, 2026 | 20.91 | 25.61 | 20.01 | 25.38 | 25.38 | 18.16% | 638,764 |
| Mar 18, 2026 | 26.03 | 26.03 | 21.45 | 21.48 | 21.48 | -16.68% | 187,907 |
| Mar 17, 2026 | 21.32 | 25.80 | 21.32 | 25.78 | 25.78 | 20.52% | 169,186 |
| Mar 16, 2026 | 22.20 | 23.05 | 20.03 | 21.39 | 21.39 | -1.70% | 123,738 |
| Mar 13, 2026 | 22.63 | 23.91 | 21.06 | 21.76 | 21.76 | -2.33% | 94,493 |
| Mar 12, 2026 | 23.25 | 24.10 | 21.00 | 22.28 | 22.28 | -3.09% | 78,200 |
| Mar 11, 2026 | 23.13 | 25.74 | 22.54 | 22.99 | 22.99 | 0.26% | 150,325 |
| Mar 10, 2026 | 23.94 | 24.99 | 22.85 | 22.93 | 22.93 | -3.33% | 108,006 |
| Mar 9, 2026 | 22.43 | 24.13 | 21.48 | 23.72 | 23.72 | 4.40% | 144,472 |
| Mar 6, 2026 | 20.28 | 26.95 | 20.28 | 22.72 | 22.72 | 4.99% | 193,819 |
| Mar 5, 2026 | 23.79 | 24.79 | 19.72 | 21.64 | 21.64 | -10.65% | 94,248 |
| 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 |