Defiance Daily Target 2X Long VST ETF (VSTL)

NASDAQ: VSTL · Real-Time Price · USD

31.80

-2.34 (-6.85%)

At close: Apr 28, 2026, 4:00 PM EDT

32.32

+0.52 (1.64%)

After-hours: Apr 28, 2026, 7:55 PM EDT

VSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.52	32.52	31.00	31.98	31.98	-6.33%	37,962
Apr 27, 2026	33.90	34.99	31.23	34.14	34.14	2.42%	60,463
Apr 24, 2026	30.10	33.55	29.86	33.34	33.33	9.61%	73,486
Apr 23, 2026	29.83	31.21	29.83	30.41	30.41	1.48%	28,937
Apr 22, 2026	31.05	31.18	29.81	29.97	29.97	0.50%	26,655
Apr 21, 2026	31.97	31.97	29.46	29.82	29.82	-5.42%	59,753
Apr 20, 2026	33.18	33.18	31.10	31.53	31.53	-4.65%	21,693
Apr 17, 2026	34.78	35.14	32.74	33.07	33.07	-3.02%	31,458
Apr 16, 2026	33.56	34.60	33.14	34.10	34.10	3.30%	17,644
Apr 15, 2026	34.68	34.68	32.78	33.01	33.01	-1.36%	31,120
Apr 14, 2026	32.09	33.80	32.09	33.47	33.47	7.18%	34,483
Apr 13, 2026	28.92	32.08	28.92	31.23	31.23	4.82%	26,720
Apr 10, 2026	29.62	31.29	29.62	29.79	29.79	1.69%	16,762
Apr 9, 2026	32.00	32.95	29.17	29.30	29.30	-3.55%	40,396
Apr 8, 2026	32.17	32.17	30.37	30.37	30.37	2.47%	21,578
Apr 7, 2026	29.00	29.64	28.37	29.64	29.64	2.69%	6,753
Apr 6, 2026	28.60	28.93	28.60	28.87	28.87	0.60%	6,773
Apr 2, 2026	29.27	29.80	28.24	28.70	28.70	-3.78%	6,249
Apr 1, 2026	29.46	30.61	29.46	29.82	29.82	5.20%	9,568
Mar 31, 2026	26.48	28.63	25.73	28.35	28.35	3.62%	16,271
Mar 30, 2026	31.44	31.57	27.24	27.36	27.36	-10.77%	11,182
Mar 27, 2026	30.33	32.16	29.95	30.66	30.66	4.38%	26,101
Mar 26, 2026	28.96	29.50	27.25	29.38	29.38	1.29%	25,043
Mar 25, 2026	31.30	31.66	28.92	29.00	29.00	-1.90%	45,782
Mar 24, 2026	28.55	30.02	28.55	29.56	29.56	1.77%	13,827
Mar 23, 2026	28.56	30.45	28.50	29.05	29.05	6.79%	54,850
Mar 20, 2026	35.03	35.08	26.75	27.20	27.20	-25.09%	63,488
Mar 19, 2026	35.89	37.07	35.19	36.31	36.31	-3.79%	20,030
Mar 18, 2026	35.49	38.74	35.49	37.74	37.74	7.61%	42,084
Mar 17, 2026	34.62	35.43	34.62	35.07	35.07	2.90%	16,027
Mar 16, 2026	33.69	34.41	33.48	34.08	34.08	3.65%	31,081
Mar 13, 2026	34.17	35.40	32.70	32.88	32.88	-0.99%	19,587
Mar 12, 2026	33.00	34.65	33.00	33.21	33.21	0.27%	24,310
Mar 11, 2026	35.34	35.34	31.50	33.12	33.12	-6.20%	71,361
Mar 10, 2026	35.82	37.17	35.25	35.31	35.31	0.60%	30,507
Mar 9, 2026	32.07	35.34	31.77	35.10	35.10	6.26%	29,240
Mar 6, 2026	35.49	37.20	33.00	33.03	33.03	-10.26%	33,336
Mar 5, 2026	35.70	37.11	35.37	36.81	36.81	4.87%	54,577
Mar 4, 2026	34.71	35.53	33.99	35.10	35.10	2.18%	15,863
Mar 3, 2026	34.38	35.28	30.84	34.35	34.35	-5.53%	52,456
Mar 2, 2026	37.83	41.13	36.33	36.36	36.36	-8.94%	50,578
Feb 27, 2026	40.09	42.12	38.88	39.93	39.93	-3.55%	30,742
Feb 26, 2026	36.57	41.58	35.74	41.40	41.40	1.47%	101,559
Feb 25, 2026	39.39	41.01	38.52	40.80	40.80	4.21%	69,012
Feb 24, 2026	37.11	39.15	35.22	39.15	39.15	4.40%	37,872
Feb 23, 2026	38.49	39.19	36.36	37.50	37.50	-4.21%	22,590
Feb 20, 2026	39.18	40.05	38.10	39.15	39.15	-1.44%	53,458
Feb 19, 2026	38.43	39.72	37.80	39.72	39.72	2.16%	28,806
Feb 18, 2026	40.71	40.86	38.50	38.88	38.88	-3.21%	41,520
Feb 17, 2026	39.60	41.55	38.73	40.17	40.17	2.37%	38,848
Feb 13, 2026	35.88	39.36	35.10	39.24	39.24	10.19%	50,107
Feb 12, 2026	34.80	37.08	34.76	35.61	35.61	3.13%	49,862
Feb 11, 2026	36.33	36.33	33.87	34.53	34.53	0.96%	39,490
Feb 10, 2026	34.20	34.68	32.37	34.20	34.20	8.37%	60,143
Feb 9, 2026	30.75	32.61	29.43	31.56	31.56	4.37%	25,830
Feb 6, 2026	30.24	31.08	29.46	30.24	30.24	8.86%	54,781
Feb 5, 2026	27.00	27.90	25.95	27.78	27.78	0.65%	29,977
Feb 4, 2026	32.04	32.04	26.31	27.60	27.60	-13.29%	43,985
Feb 3, 2026	33.42	33.42	30.81	31.83	31.83	-1.76%	29,147
Feb 2, 2026	34.67	34.89	32.37	32.40	32.40	-5.18%	25,855
Jan 30, 2026	35.55	36.78	33.63	34.17	34.17	-5.32%	25,341
Jan 29, 2026	37.74	38.55	34.50	36.09	36.09	-3.68%	59,876
Jan 28, 2026	37.62	37.75	35.63	37.47	37.47	1.54%	57,883
Jan 27, 2026	35.04	37.11	34.38	36.90	36.90	6.40%	48,736
Jan 26, 2026	35.10	37.38	34.20	34.68	34.68	-1.70%	33,565
Jan 23, 2026	34.74	36.36	34.50	35.28	35.28	-0.51%	34,731
Jan 22, 2026	36.00	36.66	34.95	35.46	35.46	0.34%	44,501
Jan 21, 2026	34.86	36.09	32.64	35.34	35.34	3.88%	75,196
Jan 20, 2026	36.00	38.13	33.66	34.02	34.02	-11.48%	114,263
Jan 16, 2026	39.21	40.65	36.84	38.43	38.43	-15.22%	329,456
Jan 15, 2026	42.09	46.37	42.03	45.33	45.33	13.27%	119,990
Jan 14, 2026	40.77	41.10	38.70	40.02	40.02	-3.26%	62,584
Jan 13, 2026	43.23	43.29	41.13	41.37	41.37	-1.43%	101,693
Jan 12, 2026	38.52	43.76	38.16	41.97	41.97	7.62%	125,353
Jan 9, 2026	42.45	42.87	38.85	39.00	39.00	20.94%	228,263
Jan 8, 2026	34.89	34.89	31.84	32.25	32.25	-5.71%	87,133
Jan 7, 2026	39.90	39.90	33.60	34.20	34.20	-17.15%	140,591
Jan 6, 2026	41.64	42.78	38.79	41.28	41.28	7.54%	39,485
Jan 5, 2026	41.10	41.97	36.99	38.39	38.39	-2.44%	25,081
Jan 2, 2026	39.03	41.19	39.03	39.35	39.35	4.76%	12,459
Dec 31, 2025	38.97	38.97	37.56	37.56	37.56	-1.92%	9,586
Dec 30, 2025	37.83	38.52	37.64	38.29	38.29	1.07%	5,908
Dec 29, 2025	38.19	38.97	37.71	37.89	37.89	-0.16%	8,087
Dec 26, 2025	37.65	38.37	37.47	37.95	37.95	-0.46%	10,952
Dec 24, 2025	37.56	38.33	37.26	38.13	38.12	0.43%	3,758
Dec 23, 2025	38.58	38.58	37.26	37.96	37.96	0.03%	7,580
Dec 22, 2025	39.09	39.09	37.65	37.95	37.95	-1.32%	17,142
Dec 19, 2025	39.84	42.30	38.46	38.46	38.46	-4.26%	14,934
Dec 18, 2025	39.24	42.42	39.03	40.17	40.17	7.40%	12,696
Dec 17, 2025	44.46	44.46	36.78	37.40	37.40	-15.30%	21,173
Dec 16, 2025	40.77	44.25	40.47	44.16	44.16	6.44%	17,292
Dec 15, 2025	42.69	43.74	41.07	41.49	41.49	-2.19%	11,367
Dec 12, 2025	45.48	47.21	41.16	42.42	42.42	-5.16%	30,789
Dec 11, 2025	38.70	44.91	38.70	44.73	44.73	10.69%	34,761
Dec 10, 2025	40.29	40.44	37.17	40.41	40.41	0.63%	19,494
Dec 9, 2025	40.41	42.60	40.14	40.16	40.16	-1.31%	20,653
Dec 8, 2025	41.25	41.25	39.90	40.69	40.69	-1.41%	22,702
Dec 5, 2025	45.87	46.07	41.00	41.27	41.27	-10.11%	37,115
Dec 4, 2025	43.77	46.89	43.74	45.91	45.91	5.07%	13,040
Dec 3, 2025	44.25	44.97	42.54	43.70	43.70	-1.29%	9,473