Dark

PLU
Defiance Daily Target 2x Long PL ETF
stock BATS ETF

At Close

Jul 27, 2026 3:57:20 PM EDT

8.52USD+5.576%(+0.45)126,764

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:22:30 AM EDT

8.10USD+0.384%(+0.03)552

After-hours

Jul 27, 2026 4:10:30 PM EDT

8.50USD-0.235%(-0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	8.7000	8.7000	8.2100	8.5200	+6.101%	126,764	0.000%
2026-07-24	9.6300	9.6300	7.9300	8.0301	-17.215%	109,830	+6.101%
2026-07-23	9.6500	10.1000	8.9100	9.7000	-2.119%	71,618	-12.165%
2026-07-22	10.4200	10.4200	9.6900	9.9100	-5.167%	83,712	-14.026%
2026-07-21	10.1600	10.6600	9.7300	10.4500	+8.854%	137,887	-18.469%
2026-07-20	9.5000	10.4257	8.8400	9.6000	-4.185%	56,211	-11.250%
2026-07-17	9.2450	10.6000	8.7400	10.0193	+4.368%	100,753	-14.964%
2026-07-16	11.3700	11.4300	9.1600	9.6000	-22.783%	169,107	-11.250%
2026-07-15	13.2700	14.1100	11.8001	12.4325	-4.512%	95,256	-31.470%
2026-07-14	14.0100	14.2700	12.9800	13.0200	-3.412%	79,815	-34.562%
2026-07-13	13.6200	14.6300	13.2500	13.4800	-0.663%	178,251	-36.795%
2026-07-10	14.7278	14.7278	12.9000	13.5700	-9.594%	171,424	-37.214%
2026-07-09	16.0000	16.2800	14.9856	15.0100	-2.973%	98,532	-43.238%
2026-07-08	15.5500	16.7400	14.6300	15.4700	-6.639%	146,895	-44.926%
2026-07-07	18.4600	18.5481	16.5193	16.5700	-14.544%	151,292	-48.582%
2026-07-06	20.2600	21.7150	19.2300	19.3900	-3.292%	75,828	-56.060%
2026-07-02	20.8200	22.7500	19.4500	20.0500	-3.280%	185,920	-57.506%
2026-07-01	21.9500	24.1400	20.5000	20.7300	-7.948%	272,320	-58.900%
2026-06-30	18.8300	23.5400	18.7300	22.5200	+11.375%	334,656	-62.167%
2026-06-29	17.2300	20.3000	17.2200	20.2200	+30.620%	278,694	-57.864%
2026-06-26	14.1800	17.3000	14.1800	15.4800	+3.131%	205,548	-44.961%
2026-06-25	14.7700	15.3100	13.5000	15.0100	+2.178%	192,465	-43.238%
2026-06-24	16.9050	17.3600	13.8300	14.6900	-15.331%	186,197	-42.001%
2026-06-23	15.8100	18.2999	15.8100	17.3500	-2.528%	132,893	-50.893%
2026-06-22	16.5700	18.1940	15.3050	17.8000	+3.669%	266,875	-52.135%
2026-06-18	17.3200	17.3300	14.8461	17.1700	-0.579%	418,885	-50.379%
2026-06-17	17.1000	18.5000	17.1000	17.2700	+1.172%	362,669	-50.666%
2026-06-16	19.2900	20.9300	15.6400	17.0700	-16.650%	728,739	-50.088%
2026-06-15	22.4700	22.4900	19.7300	20.4800	-3.533%	540,696	-58.398%
2026-06-12	25.4700	25.8117	19.0750	21.2300	-17.633%	784,739	-59.868%
2026-06-11	21.4900	25.9500	21.0400	25.7750	+21.294%	781,837	-66.945%
2026-06-10	20.8500	22.5300	20.3350	21.2500	-1.757%	460,002	-59.906%
2026-06-09	25.5300	26.5000	19.0800	21.6300	-10.137%	929,794	-60.610%
2026-06-08	26.2600	26.2600	22.0400	24.0700	+1.733%	1,345,340	-64.603%
2026-06-05	36.6450	39.0300	22.0000	23.6600	-52.173%	2,790,290	-63.990%
2026-06-04	47.3800	52.7000	43.8000	49.4700	+2.126%	1,006,883	-82.777%
2026-06-03	60.0000	60.0200	47.0000	48.4400	-20.759%	677,036	-82.411%
2026-06-02	59.1100	67.2100	56.0101	61.1300	+6.871%	216,169	-86.062%
2026-06-01	67.9700	67.9700	54.3400	57.2000	-17.757%	479,756	-85.105%
2026-05-29	64.9900	69.5800	52.0000	69.5500	-0.869%	471,206	-87.750%
2026-05-28	66.4500	71.0000	61.1900	70.1600	+2.483%	120,424	-87.856%
2026-05-27	68.2200	70.9200	59.2900	68.4600	+9.800%	275,840	-87.555%
2026-05-26	60.9750	68.9400	57.2500	62.3500	+17.045%	182,867	-86.335%
2026-05-22	49.0300	54.8500	49.0300	53.2700	+9.053%	174,864	-84.006%
2026-05-21	48.9800	51.5000	46.2700	48.8480	-0.249%	106,407	-82.558%
2026-05-20	48.2700	51.1400	44.9200	48.9700	+5.041%	125,134	-82.602%
2026-05-19	44.6100	47.2300	39.1161	46.6200	-1.521%	212,065	-81.725%
2026-05-18	50.5350	56.3350	44.0200	47.3400	+0.917%	212,649	-82.003%
2026-05-15	47.8050	50.6300	44.6800	46.9100	-6.814%	98,148	-81.838%
2026-05-14	44.4300	51.0050	43.2900	50.3400	+10.177%	309,091	-83.075%
2026-05-13	47.7000	47.7000	41.3900	45.6900	+0.883%	157,388	-81.353%
2026-05-12	43.3500	48.0500	40.0000	45.2900	-5.211%	192,863	-81.188%
2026-05-11	42.3600	50.6775	40.3900	47.7800	+12.902%	210,582	-82.168%
2026-05-08	36.4400	43.3900	36.4000	42.3200	+21.018%	267,051	-79.868%
2026-05-07	43.8100	44.3700	34.0000	34.9700	-21.363%	197,335	-75.636%
2026-05-06	39.5100	44.7000	35.5000	44.4700	+12.100%	155,063	-80.841%
2026-05-05	42.8000	43.9800	36.8800	39.6700	-6.195%	151,825	-78.523%
2026-05-04	37.9100	44.0000	36.8301	42.2900	+8.631%	157,526	-79.853%
2026-05-01	39.3300	39.8800	34.8800	38.9300	-0.179%	112,515	-78.115%
2026-04-30	33.7000	39.2450	33.7000	39.0000	+15.385%	150,415	-78.154%
2026-04-29	34.2100	34.5400	30.6201	33.8000	-5.823%	114,107	-74.793%
2026-04-28	33.8900	36.0900	33.0500	35.8900	-1.020%	74,872	-76.261%
2026-04-27	36.4900	37.1300	32.8600	36.2600	-1.867%	127,489	-76.503%
2026-04-24	45.4300	45.4400	36.0000	36.9500	-13.365%	241,767	-76.942%
2026-04-23	45.1400	45.5475	38.5001	42.6500	-6.305%	242,827	-80.023%
2026-04-22	45.0000	50.6900	43.2000	45.5200	+7.816%	160,413	-81.283%
2026-04-21	43.0000	45.7400	41.5300	42.2200	+0.620%	139,661	-79.820%
2026-04-20	45.7300	45.9500	40.3000	41.9600	-4.157%	119,063	-79.695%
2026-04-17	48.1200	48.5800	42.3780	43.7800	-6.493%	112,374	-80.539%
2026-04-16	35.9600	47.8599	35.9600	46.8200	+30.819%	343,033	-81.803%
2026-04-15	34.8000	37.3100	32.7500	35.7900	+2.521%	130,043	-76.194%
2026-04-14	38.0000	40.2800	30.6700	34.9100	-1.717%	337,353	-75.594%
2026-04-13	35.1400	38.2300	32.4900	35.5200	-1.443%	230,507	-76.014%
2026-04-10	36.9300	39.5800	34.7750	36.0400	+0.628%	165,777	-76.360%
2026-04-09	41.2000	42.0000	35.2500	35.8150	-13.091%	193,577	-76.211%
2026-04-08	42.0000	43.0000	38.7360	41.2100	+9.223%	201,585	-79.325%
2026-04-07	37.1600	39.0000	32.8300	37.7300	-0.449%	247,012	-77.418%
2026-04-06	40.0200	40.0700	35.8550	37.9000	-3.832%	188,734	-77.520%
2026-04-02	29.0000	39.8400	28.1216	39.4100	+33.775%	642,932	-78.381%
2026-04-01	26.2450	30.4900	25.5100	29.4600	+18.790%	447,667	-71.079%
2026-03-31	25.1100	26.5700	21.7901	24.8000	+1.183%	421,553	-65.645%
2026-03-30	32.0100	32.0100	23.4000	24.5100	-20.525%	203,244	-65.239%
2026-03-27	36.8100	37.6750	29.8800	30.8400	-10.035%	154,406	-72.374%
2026-03-26	39.8000	41.4899	33.0500	34.2800	-16.247%	158,884	-75.146%
2026-03-25	34.6500	44.1400	32.2699	40.9300	+24.181%	267,014	-79.184%
2026-03-24	38.0900	42.6600	31.9400	32.9600	-13.740%	324,070	-74.150%
2026-03-23	39.1600	40.0000	32.0400	38.2100	+0.289%	351,731	-77.702%
2026-03-20	35.9900	42.5400	35.5100	38.1000	+50.118%	756,712	-77.638%
2026-03-19	20.9100	25.6100	20.0100	25.3800	+18.156%	638,764	-66.430%
2026-03-18	26.0300	26.0300	21.4500	21.4800	-16.680%	187,907	-60.335%
2026-03-17	21.3200	25.8000	21.3200	25.7800	+20.524%	169,186	-66.951%
2026-03-16	22.2000	23.0500	20.0300	21.3900	-1.700%	123,739	-60.168%
2026-03-13	22.6300	23.9100	21.0601	21.7600	-2.334%	94,493	-60.846%
2026-03-12	23.2500	24.1000	21.0000	22.2800	-3.088%	78,201	-61.759%
2026-03-11	23.1295	25.7400	22.5400	22.9900	+0.262%	150,325	-62.940%
2026-03-10	23.9400	24.9900	22.8500	22.9300	-3.331%	108,006	-62.843%
2026-03-09	22.4300	24.1300	21.4801	23.7200	+4.401%	144,472	-64.081%
2026-03-06	20.2800	26.9500	20.2800	22.7200	+4.991%	193,819	-62.500%
2026-03-05	23.7900	24.7900	19.7200	21.6400	-10.652%	94,249	-60.628%
2026-03-04	24.1800	25.1400	22.8700	24.2200	+4.127%	103,965	-64.822%
2026-03-03	24.2800	25.1100	21.7100	23.2600	-7.257%	138,617	-63.371%
2026-03-02	19.8900	26.1300	19.8900	25.0800	+18.526%	145,808	-66.029%
2026-02-27	22.3400	22.4600	18.8660	21.1600	-12.236%	65,145	-59.735%
2026-02-26	21.8700	24.1100	21.4700	24.1100	+8.117%	63,465	-64.662%
2026-02-25	23.9100	24.3841	22.1600	22.3000	-0.287%	60,646	-61.794%
2026-02-24	19.3550	22.4400	18.6800	22.3642	+6.941%	39,710	-61.903%
2026-02-23	20.4300	22.3300	20.3800	20.9127	-0.699%	44,202	-59.259%
2026-02-20	22.0000	24.1600	20.4900	21.0600	-10.154%	78,475	-59.544%
2026-02-19	20.0000	23.4400	18.7800	23.4400	+10.827%	98,761	-63.652%
2026-02-18	18.7200	22.3500	18.6100	21.1500	+15.008%	100,388	-59.716%
2026-02-17	18.2100	19.4600	17.4700	18.3900	-2.077%	22,695	-53.670%
2026-02-13	17.2050	20.0600	16.9900	18.7800	+8.618%	54,905	-54.633%
2026-02-12	18.0500	18.0500	15.1050	17.2900	-3.137%	51,275	-50.723%
2026-02-11	20.6000	20.6000	16.5899	17.8500	-10.166%	40,201	-52.269%
2026-02-10	21.9350	22.0000	19.6859	19.8700	-10.212%	28,848	-57.121%
2026-02-09	18.6600	22.1300	18.6600	22.1300	+17.090%	51,725	-61.500%
2026-02-06	17.2700	18.9300	16.7649	18.9000	+17.830%	57,875	-54.921%
2026-02-05	17.0700	18.1900	15.8900	16.0400	-12.505%	60,374	-46.883%
2026-02-04	21.3000	21.7000	16.3800	18.3325	-19.240%	89,548	-53.525%
2026-02-03	21.8000	22.7700	20.8600	22.7000	+10.975%	33,949	-62.467%
2026-02-02	23.8100	26.3099	19.8500	20.4550	-17.650%	67,546	-58.348%
2026-01-30	26.0200	29.3500	23.9100	24.8391	-11.162%	120,971	-65.699%
2026-01-29	31.0501	31.0501	26.0000	27.9600	-9.952%	56,282	-69.528%
2026-01-28	31.6800	31.8000	28.8000	31.0501	-2.511%	58,954	-72.560%
2026-01-27	27.0700	32.9200	27.0700	31.8500	+18.401%	181,282	-73.250%
2026-01-26	29.3200	29.3200	25.7911	26.9000	-8.635%	72,876	-68.327%
2026-01-23	28.0600	31.1000	25.6700	29.4422	+5.869%	168,082	-71.062%
2026-01-22	28.9150	29.3050	25.6811	27.8100	-2.284%	98,149	-69.364%
2026-01-21	32.7750	32.8750	25.7000	28.4600	-11.916%	115,948	-70.063%
2026-01-20	30.4200	35.4500	30.4200	32.3100	-3.408%	122,428	-73.630%
2026-01-16	33.3300	38.4800	32.9800	33.4500	+1.468%	141,342	-74.529%
2026-01-15	29.8100	35.1000	28.5000	32.9659	+11.939%	125,783	-74.155%
2026-01-14	26.6000	29.4500	26.2000	29.4500	+12.105%	71,665	-71.070%
2026-01-13	28.7900	29.0000	26.2614	26.2700	-1.610%	67,983	-67.568%
2026-01-12	22.8300	26.9000	22.6500	26.7000	+24.026%	136,367	-68.090%
2026-01-09	21.5500	23.4250	19.9700	21.5278	+2.541%	36,042	-60.423%
2026-01-08	21.9300	23.0650	20.4000	20.9943	-2.939%	57,032	-59.418%
2026-01-07	19.3700	21.7900	19.3700	21.6300	0.000%	42,441	-60.610%

.dark-mode .Qrhx4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qrhx4c{ color: #333333; background-color: white; border: 2px solid #333333; }PLUDefiance Daily Target 2x Long PL ETFstock BATS ETF

PLU
Defiance Daily Target 2x Long PL ETF
stock BATS ETF