PUR Historical Prices
NASDAQ: PURDefiance ETFs LLCTrading--Leveraged EquityETFUSD
26.15-0.93 (-3.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PUR price history
The price history for Defiance Daily Target 2X Long PURR (PUR) on this page begins on July 6, 2026, when the stock closed at $17.06; it most recently closed at $26.15 on October 5, 2026. The highest price in this record is $48.44, reached on September 21, 2026; the latest close is 46.0% 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
PUR returns
1 week
-14.23%
1 month
-23.04%
3 months
+53.28%
PUR price return, excluding dividends.
PUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.20 | 27.70 | 25.98 | 26.15 | -3.43% | |
| 28.40 | 28.47 | 25.32 | 27.08 | -7.26% | |
| 30.35 | 30.94 | 28.70 | 29.20 | -13.25% | |
| 35.90 | 35.90 | 32.72 | 33.66 | -6.06% | |
| 33.37 | 36.50 | 33.37 | 35.83 | +17.51% | |
| 34.06 | 35.64 | 29.63 | 30.49 | -2.71% | |
| 32.21 | 33.37 | 30.52 | 31.34 | -4.16% | |
| 32.99 | 33.97 | 31.25 | 32.70 | +5.89% | |
| 34.06 | 34.06 | 30.63 | 30.88 | -3.08% | |
| 34.69 | 35.10 | 31.12 | 31.86 | -11.82% | |
| 43.02 | 43.02 | 35.06 | 36.13 | -18.13% | |
| 40.93 | 45.65 | 38.48 | 44.13 | +2.89% | |
| 41.02 | 44.55 | 40.45 | 42.89 | -0.88% | |
| 41.13 | 45.19 | 39.93 | 43.27 | +5.67% | |
| 48.00 | 48.44 | 40.91 | 40.95 | -8.27% | |
| 42.70 | 45.15 | 39.43 | 44.64 | +20.32% | |
| 33.97 | 37.35 | 33.40 | 37.10 | +24.20% | |
| 28.44 | 32.16 | 27.41 | 29.87 | +3.57% | |
| 29.42 | 30.94 | 25.43 | 28.84 | -10.91% | |
| 29.88 | 34.48 | 29.60 | 32.37 | +3.85% | |
| 28.46 | 35.67 | 28.46 | 31.17 | +10.57% | |
| 30.79 | 33.50 | 27.88 | 28.19 | -17.04% | |
| 37.15 | 37.47 | 33.19 | 33.98 | +1.58% | |
| 31.92 | 36.07 | 30.52 | 33.45 | -4.26% | |
| 35.52 | 36.80 | 30.51 | 34.94 | -9.51% | |
| 32.33 | 39.50 | 32.33 | 38.61 | +25.81% | |
| 29.80 | 33.10 | 28.70 | 30.69 | -1.35% | |
| 32.96 | 33.43 | 29.00 | 31.11 | -14.67% | |
| 36.03 | 38.29 | 30.57 | 36.46 | +10.05% | |
| 39.07 | 46.89 | 32.66 | 33.13 | -17.69% | |
| 36.54 | 48.10 | 35.43 | 40.25 | +20.47% | |
| 33.65 | 35.14 | 31.02 | 33.41 | -4.98% | |
| 27.78 | 36.44 | 27.78 | 35.16 | +23.41% | |
| 30.77 | 32.66 | 27.77 | 28.49 | +0.46% | |
| 28.50 | 31.50 | 27.61 | 28.36 | +9.79% | |
| 23.59 | 26.76 | 20.20 | 25.83 | +14.49% | |
| 14.11 | 22.75 | 13.27 | 22.56 | +61.26% | |
| 14.01 | 14.46 | 13.60 | 13.99 | +0.29% | |
| 13.72 | 14.22 | 13.56 | 13.95 | +14.81% | |
| 12.54 | 12.54 | 11.73 | 12.15 | -4.93% | |
| 13.14 | 13.14 | 12.75 | 12.78 | +2.08% | |
| 12.97 | 12.97 | 12.52 | 12.52 | +5.56% | |
| 11.86 | 11.86 | 11.86 | 11.86 | -1.58% | |
| 11.93 | 12.15 | 11.72 | 12.05 | -5.42% | |
| 12.73 | 12.74 | 12.11 | 12.74 | +3.41% | |
| 12.70 | 12.76 | 12.32 | 12.32 | -4.12% | |
| 13.22 | 13.72 | 12.85 | 12.85 | 0.00% | |
| 12.17 | 12.85 | 12.12 | 12.85 | +6.73% | |
| 12.05 | 12.14 | 12.04 | 12.04 | +10.97% | |
| 10.98 | 10.98 | 10.85 | 10.85 | -2.78% | |
| 10.65 | 11.16 | 10.64 | 11.16 | +11.71% | |
| 10.68 | 10.68 | 9.99 | 9.99 | -6.98% | |
| 9.91 | 10.74 | 9.66 | 10.74 | -5.71% | |
| 11.52 | 11.55 | 10.98 | 11.39 | +4.59% | |
| 11.77 | 12.07 | 10.89 | 10.89 | -10.44% | |
| 13.26 | 13.53 | 12.13 | 12.16 | -9.05% | |
| 14.27 | 14.27 | 13.26 | 13.37 | -6.76% | |
| 14.40 | 14.98 | 13.74 | 14.34 | 0.00% | |
| 13.83 | 14.43 | 13.77 | 14.34 | +12.56% | |
| 12.11 | 13.34 | 11.76 | 12.74 | -4.21% | |
| 15.61 | 15.61 | 13.30 | 13.30 | -22.04% | |
| 17.53 | 17.53 | 16.00 | 17.06 | +6.76% | |
| 15.85 | 15.98 | 15.78 | 15.98 | +6.04% | |
| 16.04 | 16.04 | 15.05 | 15.07 | -11.66% | |
| 19.35 | 19.48 | 17.06 | 17.06 | +0.77% | |
| 17.81 | 19.36 | 16.93 | 16.93 | -6.57% | |
| 19.25 | 19.72 | 17.49 | 18.12 | — |