Defiance Daily Target 2X Long VST ETF (VSTL)
NASDAQ: VSTL · Real-Time Price · USD
21.43
-1.18 (-5.24%)
At close: Aug 15, 2025, 4:00 PM
21.85
+0.42 (1.98%)
After-hours: Aug 15, 2025, 7:02 PM EDT
VSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.40 | 22.40 | 21.00 | 21.43 | 21.43 | -5.25% | 34,609 |
| Aug 14, 2025 | 23.20 | 23.70 | 22.60 | 22.61 | 22.61 | -3.01% | 21,741 |
| Aug 13, 2025 | 24.61 | 24.99 | 22.17 | 23.32 | 23.32 | -3.76% | 47,896 |
| Aug 12, 2025 | 22.48 | 24.28 | 22.48 | 24.23 | 24.23 | 9.17% | 30,307 |
| Aug 11, 2025 | 22.32 | 23.49 | 22.00 | 22.19 | 22.19 | -2.19% | 19,948 |
| Aug 8, 2025 | 23.71 | 24.20 | 22.65 | 22.69 | 22.69 | -3.19% | 52,478 |
| Aug 7, 2025 | 19.92 | 24.78 | 19.85 | 23.43 | 23.43 | 4.78% | 138,759 |
| Aug 6, 2025 | 23.50 | 23.57 | 22.16 | 22.36 | 22.36 | -8.36% | 83,274 |
| Aug 5, 2025 | 26.01 | 26.01 | 23.91 | 24.40 | 24.40 | -4.38% | 29,028 |
| Aug 4, 2025 | 24.90 | 25.69 | 24.90 | 25.52 | 25.52 | 5.48% | 18,013 |
| Aug 1, 2025 | 22.29 | 24.87 | 21.80 | 24.20 | 24.20 | -0.62% | 46,401 |
| Jul 31, 2025 | 24.30 | 25.32 | 23.74 | 24.35 | 24.35 | 1.56% | 32,739 |
| Jul 30, 2025 | 22.53 | 24.04 | 22.47 | 23.98 | 23.98 | 9.30% | 40,638 |
| Jul 29, 2025 | 21.70 | 22.20 | 21.14 | 21.94 | 21.94 | 1.82% | 18,232 |
| Jul 28, 2025 | 21.11 | 21.60 | 20.44 | 21.54 | 21.54 | 3.72% | 18,534 |
| Jul 25, 2025 | 21.86 | 21.86 | 20.49 | 20.77 | 20.77 | -3.97% | 53,413 |
| Jul 24, 2025 | 23.16 | 23.17 | 21.60 | 21.63 | 21.63 | -3.53% | 29,851 |
| Jul 23, 2025 | 22.40 | 23.88 | 22.15 | 22.42 | 22.42 | 11.18% | 63,659 |