VELL Historical Prices
BATS: VELLDefiance ETFs LLCTrading--Leveraged EquityETFUSD
1.68-0.13 (-7.18%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
VELL price history
The price history for Defiance Daily Target 2X Long VELO (VELL) on this page begins on June 1, 2026, when the stock closed at $13.59; it most recently closed at $1.68 on October 5, 2026. The highest price in this record is $47.06, reached on June 8, 2026; the latest close is 96.4% 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
VELL returns
1 week
-43.24%
1 month
-44.19%
3 months
-72.95%
VELL price return, excluding dividends.
VELL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.78 | 1.74 | 1.63 | 1.68 | -7.18% | |
| 1.79 | 1.87 | 1.75 | 1.81 | -12.56% | |
| 2.07 | 2.25 | 1.96 | 2.07 | -0.96% | |
| 2.71 | 2.71 | 1.60 | 2.09 | -29.39% | |
| 2.62 | 3.03 | 2.61 | 2.96 | +13.41% | |
| 2.81 | 2.81 | 2.50 | 2.61 | -7.77% | |
| 3.05 | 3.14 | 2.82 | 2.83 | +1.80% | |
| 2.84 | 2.95 | 2.76 | 2.78 | -3.14% | |
| 2.90 | 3.05 | 2.87 | 2.87 | -6.51% | |
| 3.20 | 3.24 | 2.90 | 3.07 | +4.42% | |
| 2.75 | 2.97 | 2.74 | 2.94 | +1.03% | |
| 3.10 | 3.14 | 2.88 | 2.91 | -9.91% | |
| 3.10 | 3.24 | 2.93 | 3.23 | +4.53% | |
| 3.06 | 3.23 | 2.86 | 3.09 | +12.77% | |
| 2.94 | 2.94 | 2.53 | 2.74 | -3.18% | |
| 2.75 | 3.09 | 2.75 | 2.83 | +14.57% | |
| 2.40 | 2.50 | 2.31 | 2.47 | +3.35% | |
| 2.56 | 2.56 | 2.33 | 2.39 | -4.40% | |
| 2.57 | 2.60 | 2.44 | 2.50 | -9.42% | |
| 3.01 | 3.01 | 2.75 | 2.76 | +1.10% | |
| 2.90 | 3.09 | 2.73 | 2.73 | -9.30% | |
| 3.63 | 3.63 | 3.01 | 3.01 | -17.53% | |
| 3.56 | 3.80 | 3.40 | 3.65 | +5.49% | |
| 3.77 | 3.81 | 3.41 | 3.46 | 0.00% | |
| 3.64 | 3.78 | 3.41 | 3.46 | -0.29% | |
| 3.38 | 3.48 | 3.30 | 3.47 | +5.79% | |
| 3.50 | 3.50 | 3.26 | 3.28 | -11.11% | |
| 3.60 | 3.74 | 3.58 | 3.69 | 0.00% | |
| 4.12 | 4.18 | 3.61 | 3.69 | -16.52% | |
| 4.19 | 4.44 | 4.19 | 4.42 | +7.54% | |
| 4.60 | 4.65 | 4.07 | 4.11 | -6.59% | |
| 4.27 | 4.51 | 4.26 | 4.40 | +6.28% | |
| 4.00 | 4.35 | 3.99 | 4.14 | -13.57% | |
| 4.85 | 4.85 | 4.38 | 4.79 | +1.91% | |
| 5.05 | 5.05 | 4.59 | 4.70 | -9.62% | |
| 5.20 | 5.33 | 4.95 | 5.20 | -10.19% | |
| 6.13 | 6.59 | 5.70 | 5.79 | -12.67% | |
| 6.90 | 7.34 | 6.40 | 6.63 | -7.53% | |
| 6.55 | 7.41 | 6.55 | 7.17 | +10.48% | |
| 6.01 | 7.43 | 6.01 | 6.49 | +2.69% | |
| 7.85 | 8.20 | 5.93 | 6.32 | +18.35% | |
| 4.76 | 5.39 | 4.76 | 5.34 | +13.14% | |
| 5.94 | 6.11 | 4.70 | 4.72 | -16.16% | |
| 5.52 | 5.73 | 5.11 | 5.63 | +12.38% | |
| 4.31 | 5.62 | 4.31 | 5.01 | +7.51% | |
| 5.11 | 5.15 | 4.55 | 4.66 | -14.18% | |
| 4.66 | 5.46 | 4.53 | 5.43 | +41.04% | |
| 3.06 | 3.95 | 3.06 | 3.85 | +23.40% | |
| 3.01 | 3.33 | 2.88 | 3.12 | +6.48% | |
| 2.41 | 2.94 | 2.41 | 2.93 | +29.07% | |
| 2.80 | 2.94 | 2.19 | 2.27 | -19.79% | |
| 3.07 | 3.07 | 2.65 | 2.83 | -15.77% | |
| 2.94 | 3.39 | 2.94 | 3.36 | +11.26% | |
| 3.24 | 3.30 | 2.96 | 3.02 | -9.31% | |
| 3.26 | 3.58 | 3.21 | 3.33 | -8.26% | |
| 3.91 | 4.38 | 3.53 | 3.63 | -13.37% | |
| 3.39 | 4.20 | 3.39 | 4.19 | +25.45% | |
| 3.53 | 3.78 | 3.26 | 3.34 | -11.17% | |
| 3.31 | 4.14 | 3.20 | 3.76 | +1.08% | |
| 3.82 | 4.21 | 3.58 | 3.72 | -12.88% | |
| 5.60 | 6.04 | 3.63 | 4.27 | -25.09% | |
| 5.34 | 5.95 | 5.34 | 5.70 | +12.20% | |
| 6.03 | 6.03 | 5.00 | 5.08 | -18.20% | |
| 7.76 | 7.76 | 6.12 | 6.21 | -19.66% | |
| 7.30 | 7.76 | 7.04 | 7.73 | +13.01% | |
| 6.54 | 6.84 | 6.00 | 6.84 | +2.09% | |
| 7.99 | 7.99 | 6.63 | 6.70 | -19.66% | |
| 8.98 | 9.54 | 8.25 | 8.34 | -6.29% | |
| 9.92 | 11.84 | 8.41 | 8.90 | -7.68% | |
| 11.05 | 11.62 | 9.60 | 9.64 | -16.97% | |
| 12.90 | 14.83 | 10.70 | 11.61 | -9.01% | |
| 11.29 | 13.17 | 10.82 | 12.76 | +24.25% | |
| 10.79 | 11.63 | 9.42 | 10.27 | -10.77% | |
| 15.08 | 15.08 | 9.93 | 11.51 | -8.43% | |
| 16.58 | 16.58 | 12.23 | 12.57 | -25.97% | |
| 22.61 | 23.54 | 16.90 | 16.98 | -29.98% | |
| 37.64 | 37.64 | 24.25 | 24.25 | -36.85% | |
| 32.95 | 39.75 | 31.78 | 38.40 | +34.03% | |
| 28.64 | 33.81 | 25.63 | 28.65 | +2.39% | |
| 24.05 | 30.72 | 22.51 | 27.98 | +16.58% | |
| 32.10 | 32.26 | 22.31 | 24.00 | -19.92% | |
| 36.00 | 36.14 | 25.19 | 29.97 | -33.07% | |
| 29.37 | 47.06 | 28.03 | 44.78 | +68.66% | |
| 21.28 | 27.80 | 19.57 | 26.55 | +34.16% | |
| 16.67 | 21.34 | 12.50 | 19.79 | +39.17% | |
| 14.03 | 15.79 | 14.02 | 14.22 | +4.64% | |
| 16.24 | 16.24 | 13.08 | 13.59 | — |