Skip to main content
Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
13.76
-1.55 (-10.11%)
At close: Dec 5, 2025, 4:00 PM EST
14.18
+0.42 (3.07%)
After-hours: Dec 5, 2025, 5:59 PM EST

VSTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2915.3613.6713.8013.80-9.83%109,593
Dec 4, 202514.5915.6314.5815.3115.305.07%39,122
Dec 3, 202514.7514.9914.1814.5714.57-1.29%28,422
Dec 2, 202515.0815.2814.6014.7614.76-1.29%33,259
Dec 1, 202515.2015.4114.9314.9514.95-5.80%22,243
Nov 28, 202515.8516.1015.8015.8715.871.82%9,058
Nov 26, 202514.7715.6814.7715.5915.597.44%24,427
Nov 25, 202515.3015.3013.7014.5114.51-4.88%29,044
Nov 24, 202514.2215.2813.8115.2515.257.86%29,233
Nov 21, 202514.6714.7113.3014.1414.14-6.38%41,595
Nov 20, 202517.1317.7815.0915.1015.10-6.05%51,416
Nov 19, 202515.5216.3715.4316.0816.084.67%44,506
Nov 18, 202515.0515.7514.6915.3615.360.04%36,303
Nov 17, 202515.1316.0815.0715.3515.350.56%53,242
Nov 14, 202513.7715.9313.7715.2715.273.65%74,821
Nov 13, 202515.8215.8514.6314.7314.73-8.05%51,499
Nov 12, 202516.3516.4515.8916.0216.02-0.77%82,382
Nov 11, 202517.4817.4816.1316.1516.14-9.74%37,986
Nov 10, 202519.0519.3717.1517.8917.89-2.63%60,594
Nov 7, 202516.4018.4115.8318.3718.375.91%71,352
Nov 6, 202517.0218.0016.4017.3517.35-4.82%114,747
Nov 5, 202517.7618.7517.6418.2218.223.78%65,410
Nov 4, 202518.0018.6917.3017.5617.56-7.19%78,797
Nov 3, 202518.0019.3618.0018.9218.924.42%71,783
Oct 31, 202518.5118.5117.2018.1218.12-1.47%88,166
Oct 30, 202519.4020.0018.1818.3918.39-9.72%62,221
Oct 29, 202518.8920.5918.5820.3720.379.66%120,388
Oct 28, 202520.3620.3617.4518.5818.58-9.24%301,463
Oct 27, 202521.5321.5319.8820.4720.47-2.06%59,140
Oct 24, 202520.2020.9519.6020.9020.9011.38%107,554
Oct 23, 202518.3019.0718.2118.7618.764.99%46,647
Oct 22, 202518.4418.4716.7017.8717.87-0.50%95,989
Oct 21, 202519.7419.7417.8717.9617.96-8.26%108,229
Oct 20, 202521.6121.8419.3319.5819.58-7.29%155,417
Oct 17, 202522.2822.8920.8021.1221.12-8.40%58,522
Oct 16, 202524.0424.4922.7523.0623.06-0.56%117,580
Oct 15, 202522.7924.2922.1923.1923.185.09%144,626
Oct 14, 202521.7122.6821.0922.0622.06-3.45%41,302
Oct 13, 202520.8323.0020.8322.8522.8511.97%82,367
Oct 10, 202523.4023.7420.3020.4120.41-12.29%80,212
Oct 9, 202522.7023.5322.3523.2723.273.60%71,643
Oct 8, 202521.3422.5121.3422.4622.466.45%91,622
Oct 7, 202521.2521.6620.3121.1021.10-0.77%25,245
Oct 6, 202522.4022.6020.7021.2721.27-1.64%36,772
Oct 3, 202521.7823.3321.5421.6221.62-0.69%58,824
Oct 2, 202522.1622.1620.9021.7721.771.30%51,327
Oct 1, 202520.0022.2019.7921.4921.495.24%57,589
Sep 30, 202521.0121.1819.3020.4220.42-1.72%64,802
Sep 29, 202522.0522.7320.7620.7820.78-9.15%75,428
Sep 26, 202521.7522.8721.7222.8722.875.09%23,302
Sep 25, 202520.9222.2020.5721.7621.76-0.34%48,723
Sep 24, 202522.1722.5821.8021.8421.84-2.59%30,616
Sep 23, 202524.0324.1322.2622.4222.42-12.08%110,296
Sep 22, 202523.9525.8923.2625.5025.506.45%53,058
Sep 19, 202524.2324.4322.6523.9523.951.12%36,199
Sep 18, 202523.9524.5023.5023.6923.691.91%35,790
Sep 17, 202524.1024.2922.7023.2423.24-1.14%18,043
Sep 16, 202524.6024.6023.1523.5123.51-3.88%43,623
Sep 15, 202523.8625.4023.8624.4624.463.48%35,581
Sep 12, 202522.8223.7322.7223.6423.644.75%27,151
Sep 11, 202523.7124.1222.2722.5722.57-4.66%56,937
Sep 10, 202521.9324.3821.7123.6723.6716.01%108,619
Sep 9, 202519.6020.6919.6020.4020.406.52%33,339
Sep 8, 202519.5219.5218.6019.1619.160.06%34,135
Sep 5, 202519.6019.6017.3219.1419.14-2.50%24,774
Sep 4, 202519.7720.0519.4019.6319.631.91%11,701
Sep 3, 202519.1419.3018.4719.2719.272.48%31,696
Sep 2, 202518.2618.9018.1018.8018.80-3.85%50,215
Aug 29, 202520.3520.3519.0519.5519.55-7.80%33,044
Aug 28, 202521.4622.1521.2121.2121.212.35%70,045
Aug 27, 202520.7821.2420.4120.7220.72-0.92%15,945
Aug 26, 202519.8820.9619.8820.9120.915.78%19,610
Aug 25, 202520.2920.7719.7519.7719.77-0.22%26,339
Aug 22, 202519.8520.9219.3619.8119.81-0.18%19,590
Aug 21, 202520.4821.0019.8519.8519.85-2.69%9,505
Aug 20, 202520.1320.4018.6020.4020.40-0.83%23,352
Aug 19, 202521.9121.9120.2020.5720.57-5.31%28,250
Aug 18, 202521.4221.8121.2521.7221.721.37%12,258
Aug 15, 202522.4022.4021.0021.4321.43-5.25%34,609
Aug 14, 202523.2023.7022.6022.6122.61-3.01%21,741
Aug 13, 202524.6124.9922.1723.3223.32-3.76%47,896
Aug 12, 202522.4824.2822.4824.2324.229.17%30,307
Aug 11, 202522.3223.4922.0022.1922.19-2.19%19,948
Aug 8, 202523.7124.2022.6522.6922.69-3.19%52,478
Aug 7, 202519.9224.7819.8523.4323.434.78%138,759
Aug 6, 202523.5023.5722.1622.3622.36-8.36%83,274
Aug 5, 202526.0126.0123.9124.4024.40-4.38%29,028
Aug 4, 202524.9025.6924.9025.5225.525.48%18,013
Aug 1, 202522.2924.8721.8024.2024.20-0.62%46,401
Jul 31, 202524.3025.3223.7424.3524.351.56%32,739
Jul 30, 202522.5324.0422.4723.9823.979.30%40,638
Jul 29, 202521.7022.2021.1421.9421.941.82%18,232
Jul 28, 202521.1121.6020.4421.5421.543.72%18,534
Jul 25, 202521.8621.8620.4920.7720.77-3.97%53,413
Jul 24, 202523.1623.1721.6021.6321.63-3.53%29,851
Jul 23, 202522.4023.8822.1522.4222.4211.18%63,659