PUR
Defiance Daily Target 2X Long PURR ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:07:44 AM EDT
35.29USD+15.157%(+4.65)55,982
34.95Bid35.34Ask0.39SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
33.64USD+9.773%(+2.99)
PUR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.6500 | 35.65 | 34.9300 | 35.2900 | +15.743% | 55,982 | 0.000% |
| 2026-10-02 | 34.0600 | 35.64 | 29.6300 | 30.4900 | -2.712% | 116,885 | +15.743% |
| 2026-10-01 | 32.2100 | 33.37 | 30.5200 | 31.3400 | -4.159% | 71,237 | +12.604% |
| 2026-09-30 | 32.9900 | 33.97 | 31.2500 | 32.7000 | +5.893% | 125,167 | +7.920% |
| 2026-09-29 | 34.0600 | 34.06 | 30.6300 | 30.8803 | -3.075% | 83,040 | +14.280% |
| 2026-09-28 | 34.6900 | 35.10 | 31.1200 | 31.8601 | -11.826% | 375,968 | +10.766% |
| 2026-09-25 | 43.0200 | 43.02 | 35.0600 | 36.1333 | -18.121% | 445,915 | -2.334% |
| 2026-09-24 | 40.9300 | 45.65 | 38.4800 | 44.1300 | +2.903% | 172,737 | -20.032% |
| 2026-09-23 | 41.0150 | 44.55 | 40.4500 | 42.8851 | -0.892% | 191,785 | -17.710% |
| 2026-09-22 | 41.1300 | 45.19 | 39.9300 | 43.2712 | +5.667% | 266,320 | -18.445% |
| 2026-09-21 | 48.0000 | 48.44 | 40.9100 | 40.9504 | -8.265% | 291,440 | -13.823% |
| 2026-09-18 | 42.6950 | 45.15 | 39.4301 | 44.6400 | +20.323% | 265,812 | -20.945% |
| 2026-09-17 | 33.9700 | 37.34 | 33.4000 | 37.1000 | +24.198% | 255,122 | -4.879% |
| 2026-09-16 | 28.4359 | 32.16 | 27.4100 | 29.8716 | +3.577% | 206,361 | +18.139% |
| 2026-09-15 | 29.4200 | 30.94 | 25.4300 | 28.8400 | -10.905% | 320,012 | +22.365% |
| 2026-09-14 | 29.8800 | 34.48 | 29.6000 | 32.3700 | +3.850% | 194,659 | +9.021% |
| 2026-09-11 | 28.4600 | 35.67 | 28.4600 | 31.1700 | +10.571% | 177,409 | +13.218% |
| 2026-09-10 | 30.7900 | 33.50 | 27.8800 | 28.1900 | -17.028% | 132,819 | +25.186% |
| 2026-09-09 | 37.1500 | 37.47 | 33.1910 | 33.9754 | +1.571% | 186,965 | +3.869% |
| 2026-09-08 | 31.9200 | 36.06 | 30.5210 | 33.4500 | -4.264% | 142,025 | +5.501% |
| 2026-09-04 | 35.5200 | 36.80 | 30.5100 | 34.9400 | -9.505% | 299,856 | +1.002% |
| 2026-09-03 | 32.3300 | 39.50 | 32.3300 | 38.6100 | +25.806% | 269,492 | -8.599% |
| 2026-09-02 | 29.8000 | 33.10 | 28.7000 | 30.6900 | -1.350% | 152,323 | +14.989% |
| 2026-09-01 | 32.9600 | 33.43 | 29.0000 | 31.1100 | -14.674% | 152,276 | +13.436% |
| 2026-08-31 | 36.0300 | 38.28 | 30.5700 | 36.4600 | +10.051% | 195,224 | -3.209% |
| 2026-08-28 | 39.0700 | 46.89 | 32.6600 | 33.1300 | -17.689% | 196,952 | +6.520% |
| 2026-08-27 | 36.5400 | 48.10 | 35.4300 | 40.2500 | +20.476% | 252,559 | -12.323% |
| 2026-08-26 | 33.6500 | 35.14 | 31.0210 | 33.4091 | -4.982% | 68,597 | +5.630% |
| 2026-08-25 | 27.7800 | 36.44 | 27.7800 | 35.1609 | +23.434% | 88,613 | +0.367% |
| 2026-08-24 | 30.7700 | 32.66 | 27.7650 | 28.4856 | +0.457% | 84,662 | +23.887% |
| 2026-08-21 | 28.5000 | 31.50 | 27.6100 | 28.3559 | +9.795% | 142,311 | +24.454% |
| 2026-08-20 | 23.5900 | 26.76 | 20.2000 | 25.8263 | +14.468% | 500,080 | +36.644% |
| 2026-08-19 | 14.1100 | 22.75 | 13.2700 | 22.5620 | +61.307% | 81,665 | +56.413% |
| 2026-08-18 | 14.0100 | 14.46 | 13.6000 | 13.9870 | +0.273% | 11,934 | +152.306% |
| 2026-08-17 | 13.7200 | 14.22 | 13.5600 | 13.9489 | +14.786% | 12,217 | +152.995% |
| 2026-08-14 | 12.5400 | 12.54 | 11.7300 | 12.1521 | -4.883% | 9,140 | +190.402% |
| 2026-08-13 | 13.1400 | 13.14 | 12.7500 | 12.7760 | +2.078% | 743 | +176.221% |
| 2026-08-12 | 12.9700 | 12.97 | 12.5159 | 12.5159 | +5.575% | 3,062 | +181.961% |
| 2026-08-11 | 11.8550 | 11.86 | 11.8550 | 11.8550 | -1.590% | 118 | +197.680% |
| 2026-08-10 | 11.9300 | 12.15 | 11.7200 | 12.0465 | -5.464% | 3,071 | +192.948% |
| 2026-08-07 | 12.7300 | 12.74 | 12.1100 | 12.7427 | +3.455% | 2,250 | +176.943% |
| 2026-08-06 | 12.7000 | 12.76 | 12.3171 | 12.3171 | -4.139% | 1,768 | +186.512% |
| 2026-08-05 | 13.2200 | 13.71 | 12.8489 | 12.8489 | +0.026% | 5,892 | +174.654% |
| 2026-08-04 | 12.1700 | 12.85 | 12.1200 | 12.8455 | +6.685% | 13,659 | +174.727% |
| 2026-08-03 | 12.0500 | 12.14 | 12.0406 | 12.0406 | +10.933% | 602 | +193.092% |
| 2026-07-31 | 10.9800 | 10.98 | 10.8463 | 10.8539 | -2.717% | 1,654 | +225.137% |
| 2026-07-30 | 10.6500 | 11.16 | 10.6400 | 11.1570 | +11.733% | 3,551 | +216.304% |
| 2026-07-29 | 10.6800 | 10.68 | 9.9854 | 9.9854 | -6.992% | 4,270 | +253.416% |
| 2026-07-28 | 9.9100 | 10.74 | 9.6600 | 10.7361 | -5.742% | 9,683 | +228.704% |
| 2026-07-27 | 11.5200 | 11.55 | 10.9800 | 11.3901 | +4.624% | 14,268 | +209.830% |
| 2026-07-24 | 11.7650 | 12.07 | 10.8867 | 10.8867 | -10.448% | 7,935 | +224.157% |
| 2026-07-23 | 13.2550 | 13.53 | 12.1300 | 12.1569 | -9.096% | 4,777 | +190.288% |
| 2026-07-22 | 14.2700 | 14.27 | 13.2600 | 13.3734 | -6.717% | 1,355 | +163.882% |
| 2026-07-21 | 14.4000 | 14.98 | 13.7400 | 14.3364 | -0.003% | 18,414 | +146.157% |
| 2026-07-20 | 13.8300 | 14.43 | 13.7650 | 14.3369 | +12.575% | 15,349 | +146.148% |
| 2026-07-17 | 12.1100 | 13.34 | 11.7550 | 12.7354 | -4.216% | 7,594 | +177.102% |
| 2026-07-16 | 15.6100 | 15.61 | 13.2959 | 13.2959 | -22.059% | 3,168 | +165.420% |
| 2026-07-15 | 17.5300 | 17.53 | 16.0000 | 17.0589 | +6.775% | 3,222 | +106.871% |
| 2026-07-14 | 15.8500 | 15.98 | 15.7800 | 15.9765 | +5.982% | 1,368 | +120.887% |
| 2026-07-13 | 16.0400 | 16.04 | 15.0510 | 15.0748 | -11.612% | 1,624 | +134.099% |
| 2026-07-10 | 19.3500 | 19.48 | 17.0552 | 17.0552 | +0.768% | 5,648 | +106.916% |
| 2026-07-09 | 17.8100 | 19.36 | 16.9252 | 16.9252 | -6.571% | 5,122 | +108.506% |
| 2026-07-08 | 19.2450 | 19.72 | 17.4900 | 18.1156 | 0.000% | 4,288 | +94.804% |