Skip to main content
Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
12.31
+0.04 (0.33%)
Mar 6, 2026, 10:59 AM EST - Market open

VSTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202611.9012.3711.7912.2712.274.87%162,411
Mar 4, 202611.5711.8411.3311.7011.702.18%47,052
Mar 3, 202611.4611.7610.2811.4511.45-5.53%156,022
Mar 2, 202612.6113.7112.1112.1212.12-8.94%146,999
Feb 27, 202613.3614.0412.9613.3113.31-3.55%90,938
Feb 26, 202612.1913.8611.9213.8013.801.47%300,778
Feb 25, 202613.1313.6712.8413.6013.604.21%196,596
Feb 24, 202612.3713.0511.7413.0513.054.40%103,816
Feb 23, 202612.8313.0612.1212.5012.50-4.21%66,846
Feb 20, 202613.0613.3512.7013.0513.05-1.44%159,066
Feb 19, 202612.8113.2412.6013.2413.242.16%85,096
Feb 18, 202613.5713.6212.8312.9612.96-3.21%123,265
Feb 17, 202613.2013.8512.9113.3913.392.37%115,606
Feb 13, 202611.9613.1211.7013.0813.0810.19%147,478
Feb 12, 202611.6012.3611.5911.8711.873.13%147,979
Feb 11, 202612.1112.1111.2911.5111.510.96%114,850
Feb 10, 202611.4011.5610.7911.4011.408.37%176,425
Feb 9, 202610.2510.879.8110.5210.524.37%75,579
Feb 6, 202610.0810.369.8210.0810.088.86%162,549
Feb 5, 20269.009.308.659.269.260.65%85,012
Feb 4, 202610.6810.688.779.209.20-13.29%130,269
Feb 3, 202611.1411.1410.2710.6110.61-1.76%86,632
Feb 2, 202611.5611.6310.7910.8010.80-5.18%75,186
Jan 30, 202611.8512.2611.2111.3911.39-5.32%76,025
Jan 29, 202612.5812.8511.5012.0312.03-3.68%179,631
Jan 28, 202612.5412.5811.8812.4912.491.54%173,652
Jan 27, 202611.6812.3711.4612.3012.306.40%146,209
Jan 26, 202611.7012.4611.4011.5611.56-1.70%100,697
Jan 23, 202611.5812.1211.5011.7611.76-0.51%104,195
Jan 22, 202612.0012.2211.6511.8211.820.34%133,505
Jan 21, 202611.6212.0310.8811.7811.783.88%225,590
Jan 20, 202612.0012.7111.2211.3411.34-11.48%342,790
Jan 16, 202613.0713.5512.2812.8112.81-15.22%988,370
Jan 15, 202614.0315.4614.0115.1115.1113.27%359,972
Jan 14, 202613.5913.7012.9013.3413.34-3.26%187,753
Jan 13, 202614.4114.4313.7113.7913.79-1.43%305,081
Jan 12, 202612.8414.5912.7213.9913.997.62%376,062
Jan 9, 202614.1514.2912.9513.0013.0020.94%684,790
Jan 8, 202611.6311.6310.6110.7510.75-5.71%261,402
Jan 7, 202613.3013.3011.2011.4011.40-17.15%421,775
Jan 6, 202613.8814.2612.9313.7613.767.54%118,458
Jan 5, 202613.7013.9912.3312.8012.80-2.45%75,244
Jan 2, 202613.0113.7313.0113.1213.124.76%37,378
Dec 31, 202512.9912.9912.5212.5212.52-1.92%28,761
Dec 30, 202512.6112.8412.5512.7712.761.07%17,725
Dec 29, 202512.7312.9912.5712.6312.63-0.16%24,262
Dec 26, 202512.5512.7912.4912.6512.65-0.46%32,857
Dec 24, 202512.5212.7812.4212.7112.710.43%11,275
Dec 23, 202512.8612.8612.4212.6512.650.03%22,743
Dec 22, 202513.0313.0312.5512.6512.65-1.32%51,429
Dec 19, 202513.2814.1012.8212.8212.82-4.26%44,804
Dec 18, 202513.0814.1413.0113.3913.397.39%38,091
Dec 17, 202514.8214.8212.2612.4712.47-15.30%63,520
Dec 16, 202513.5914.7513.4914.7214.726.44%51,878
Dec 15, 202514.2314.5813.6913.8313.83-2.19%34,102
Dec 12, 202515.1615.7413.7214.1414.14-5.16%92,370
Dec 11, 202512.9014.9712.9014.9114.9110.69%104,285
Dec 10, 202513.4313.4812.3913.4713.470.63%58,485
Dec 9, 202513.4714.2013.3813.3913.39-1.31%61,960
Dec 8, 202513.7513.7513.3013.5613.56-1.41%68,108
Dec 5, 202515.2915.3613.6713.7613.76-10.11%111,347
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