POEL Historical Prices
BATS: POELDefiance ETFs LLCTrading--Leveraged EquityETFUSD
6.51-0.165 (-2.47%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
POEL price history
The price history for Defiance Daily Target 2X Long POET (POEL) on this page begins on April 27, 2026, when the stock closed at $21.04; it most recently closed at $6.51 on October 5, 2026. The highest price in this record is $134.00, reached on May 11, 2026; the latest close is 95.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
POEL returns
1 week
-21.15%
1 month
-29.60%
3 months
-49.77%
POEL price return, excluding dividends.
POEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.00 | 6.87 | 6.31 | 6.51 | -2.47% | |
| 7.00 | 7.05 | 6.21 | 6.67 | -17.14% | |
| 8.50 | 9.05 | 7.89 | 8.05 | -2.54% | |
| 8.34 | 8.34 | 7.57 | 8.26 | +0.12% | |
| 8.20 | 9.08 | 7.95 | 8.25 | +3.64% | |
| 7.80 | 8.22 | 7.42 | 7.96 | +4.19% | |
| 8.22 | 8.30 | 7.56 | 7.64 | -4.98% | |
| 7.91 | 8.56 | 7.85 | 8.04 | +6.91% | |
| 7.93 | 8.08 | 7.36 | 7.52 | -9.62% | |
| 8.65 | 8.67 | 8.15 | 8.32 | -0.24% | |
| 8.07 | 8.43 | 7.87 | 8.34 | -0.83% | |
| 9.06 | 9.14 | 8.41 | 8.41 | -9.67% | |
| 9.27 | 9.56 | 8.95 | 9.31 | -5.86% | |
| 9.24 | 10.37 | 8.98 | 9.89 | +15.54% | |
| 8.08 | 8.57 | 7.80 | 8.56 | +7.40% | |
| 8.37 | 8.45 | 7.87 | 7.97 | +2.44% | |
| 7.86 | 7.88 | 7.30 | 7.78 | +4.99% | |
| 7.78 | 7.96 | 7.40 | 7.41 | -6.08% | |
| 7.83 | 8.41 | 7.70 | 7.89 | -13.30% | |
| 8.78 | 9.35 | 8.53 | 9.10 | +9.24% | |
| 8.45 | 9.10 | 8.27 | 8.33 | -9.85% | |
| 9.74 | 10.04 | 9.20 | 9.24 | -8.06% | |
| 9.40 | 11.02 | 9.40 | 10.05 | +9.72% | |
| 8.08 | 9.16 | 8.01 | 9.16 | +15.22% | |
| 7.79 | 8.05 | 7.43 | 7.95 | +1.15% | |
| 7.44 | 7.87 | 7.31 | 7.86 | +5.22% | |
| 7.79 | 7.98 | 7.36 | 7.47 | -9.67% | |
| 8.51 | 8.76 | 8.17 | 8.27 | -1.43% | |
| 9.88 | 9.89 | 8.38 | 8.39 | -17.09% | |
| 10.54 | 10.67 | 9.95 | 10.12 | +2.53% | |
| 9.80 | 10.13 | 9.26 | 9.87 | -0.20% | |
| 9.75 | 9.91 | 9.34 | 9.89 | +7.97% | |
| 9.87 | 9.87 | 8.95 | 9.16 | -12.09% | |
| 10.62 | 10.86 | 10.18 | 10.42 | -0.57% | |
| 10.74 | 11.14 | 10.22 | 10.48 | -4.73% | |
| 11.22 | 11.63 | 10.08 | 11.00 | -1.61% | |
| 12.00 | 12.85 | 11.00 | 11.18 | -19.34% | |
| 15.03 | 15.66 | 13.54 | 13.86 | -3.48% | |
| 12.78 | 14.65 | 12.48 | 14.36 | +14.51% | |
| 12.55 | 14.27 | 12.10 | 12.54 | +0.72% | |
| 12.90 | 12.92 | 11.95 | 12.45 | +6.87% | |
| 11.67 | 11.99 | 11.22 | 11.65 | -0.85% | |
| 13.29 | 13.56 | 11.57 | 11.75 | -7.63% | |
| 13.13 | 13.46 | 11.90 | 12.72 | +8.44% | |
| 10.16 | 13.29 | 9.82 | 11.73 | +10.76% | |
| 10.87 | 11.77 | 10.54 | 10.59 | -11.16% | |
| 11.52 | 12.21 | 10.96 | 11.92 | +32.89% | |
| 7.76 | 9.08 | 7.41 | 8.97 | +10.06% | |
| 9.78 | 10.00 | 8.15 | 8.15 | -8.01% | |
| 7.79 | 8.93 | 7.67 | 8.86 | +27.48% | |
| 7.76 | 8.22 | 6.94 | 6.95 | -11.46% | |
| 7.85 | 7.95 | 6.75 | 7.85 | -9.98% | |
| 8.58 | 9.00 | 7.90 | 8.72 | +5.19% | |
| 9.90 | 9.90 | 8.11 | 8.29 | -18.00% | |
| 9.93 | 11.04 | 9.93 | 10.11 | -2.13% | |
| 11.75 | 12.01 | 10.29 | 10.33 | -17.75% | |
| 11.15 | 12.73 | 10.99 | 12.56 | +23.62% | |
| 10.41 | 10.86 | 9.82 | 10.16 | +2.52% | |
| 9.64 | 10.79 | 9.33 | 9.91 | -7.73% | |
| 11.67 | 11.87 | 10.17 | 10.74 | -14.49% | |
| 15.09 | 15.51 | 12.23 | 12.56 | -13.38% | |
| 13.06 | 14.57 | 12.76 | 14.50 | +20.23% | |
| 12.92 | 12.92 | 11.48 | 12.06 | -6.87% | |
| 13.88 | 13.96 | 12.83 | 12.95 | -10.32% | |
| 14.89 | 15.89 | 14.33 | 14.44 | +5.02% | |
| 12.78 | 14.74 | 12.61 | 13.75 | +4.80% | |
| 14.12 | 14.82 | 12.37 | 13.12 | -14.92% | |
| 15.49 | 16.50 | 14.97 | 15.42 | +2.46% | |
| 18.28 | 19.55 | 14.03 | 15.05 | -18.65% | |
| 19.20 | 20.12 | 18.04 | 18.50 | -11.95% | |
| 19.30 | 21.39 | 18.50 | 21.01 | +9.09% | |
| 18.25 | 20.11 | 14.94 | 19.26 | +7.48% | |
| 19.15 | 19.97 | 17.28 | 17.92 | -13.60% | |
| 24.94 | 24.94 | 18.50 | 20.74 | -10.99% | |
| 24.06 | 27.50 | 21.89 | 23.30 | -1.52% | |
| 26.00 | 28.20 | 23.01 | 23.66 | -21.97% | |
| 31.04 | 33.40 | 28.58 | 30.32 | -1.65% | |
| 31.40 | 31.40 | 28.07 | 30.83 | +1.28% | |
| 35.99 | 36.55 | 30.30 | 30.44 | -9.30% | |
| 39.55 | 42.97 | 33.50 | 33.56 | -18.96% | |
| 37.75 | 47.76 | 35.80 | 41.41 | +22.23% | |
| 27.55 | 35.64 | 27.00 | 33.88 | +22.49% | |
| 26.25 | 29.94 | 24.53 | 27.66 | +3.91% | |
| 26.02 | 30.50 | 25.78 | 26.62 | +3.38% | |
| 34.96 | 35.00 | 22.08 | 25.75 | -23.93% | |
| 34.61 | 38.33 | 31.13 | 33.85 | +5.78% | |
| 54.18 | 54.52 | 31.26 | 32.00 | -47.31% | |
| 51.98 | 64.00 | 47.52 | 60.73 | +0.88% | |
| 49.05 | 63.06 | 44.79 | 60.20 | +22.63% | |
| 54.70 | 59.33 | 48.01 | 49.09 | -0.65% | |
| 36.85 | 53.04 | 35.00 | 49.41 | +26.14% | |
| 45.15 | 45.15 | 33.96 | 39.17 | -16.23% | |
| 45.01 | 48.50 | 42.02 | 46.76 | -0.40% | |
| 45.64 | 48.47 | 42.67 | 46.95 | +0.15% | |
| 61.00 | 61.00 | 45.67 | 46.88 | -18.13% | |
| 59.86 | 63.53 | 55.54 | 57.26 | -3.94% | |
| 52.91 | 63.15 | 51.42 | 59.61 | +1.53% | |
| 59.42 | 59.85 | 50.51 | 58.71 | +23.73% | |
| 54.99 | 54.99 | 37.05 | 47.45 | -15.97% | |
| 82.10 | 82.10 | 48.36 | 56.47 | -23.12% | |
| 102.50 | 126.29 | 73.26 | 73.45 | -44.36% | |
| 102.20 | 134.00 | 100.36 | 132.00 | +84.18% | |
| 70.88 | 74.19 | 57.55 | 71.67 | +9.77% | |
| 65.87 | 76.90 | 58.00 | 65.29 | -1.91% | |
| 53.25 | 70.52 | 48.00 | 66.56 | +52.94% | |
| 35.98 | 49.60 | 35.90 | 43.52 | +29.14% | |
| 33.95 | 39.13 | 30.00 | 33.70 | -3.58% | |
| 33.75 | 37.64 | 29.05 | 34.95 | +11.48% | |
| 20.15 | 34.32 | 19.75 | 31.35 | +57.38% | |
| 22.70 | 24.13 | 19.57 | 19.92 | -5.32% | |
| 19.50 | 22.02 | 18.27 | 21.04 | — |