WYFL Historical Prices
BATS: WYFLDefiance ETFs LLCTrading--Leveraged EquityETFUSD
2.86-0.04 (-1.38%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
WYFL price history
The price history for Defiance Daily Target 2X Long WYFI (WYFL) on this page begins on June 1, 2026, when the stock closed at $13.48; it most recently closed at $2.86 on October 5, 2026. The highest price in this record is $46.76, reached on June 22, 2026; the latest close is 93.9% 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
WYFL returns
1 week
-24.93%
1 month
-39.02%
3 months
-89.94%
WYFL price return, excluding dividends.
WYFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.90 | 3.03 | 2.75 | 2.86 | -1.38% | |
| 3.09 | 3.09 | 2.71 | 2.90 | -17.38% | |
| 3.69 | 3.78 | 3.50 | 3.51 | -1.68% | |
| 3.79 | 3.79 | 3.47 | 3.57 | -6.30% | |
| 3.80 | 4.32 | 3.73 | 3.81 | +5.54% | |
| 3.85 | 3.92 | 3.37 | 3.61 | -6.48% | |
| 4.20 | 4.32 | 3.79 | 3.86 | -5.39% | |
| 4.10 | 4.40 | 4.08 | 4.08 | -2.86% | |
| 4.29 | 4.64 | 4.18 | 4.20 | -8.30% | |
| 5.05 | 5.05 | 4.49 | 4.58 | -6.91% | |
| 4.52 | 4.96 | 4.23 | 4.92 | +13.10% | |
| 4.78 | 4.85 | 4.35 | 4.35 | -12.65% | |
| 4.73 | 5.10 | 4.67 | 4.98 | +3.32% | |
| 4.81 | 5.01 | 4.44 | 4.82 | +9.55% | |
| 3.93 | 4.40 | 3.93 | 4.40 | +12.53% | |
| 4.02 | 4.08 | 3.70 | 3.91 | +6.54% | |
| 3.67 | 3.92 | 3.47 | 3.67 | +4.86% | |
| 3.80 | 3.83 | 3.41 | 3.50 | -9.09% | |
| 3.99 | 4.14 | 3.82 | 3.85 | -15.94% | |
| 4.62 | 4.81 | 4.51 | 4.58 | +6.26% | |
| 4.45 | 4.65 | 4.18 | 4.31 | -8.10% | |
| 5.40 | 5.40 | 4.59 | 4.69 | -12.17% | |
| 4.97 | 5.61 | 4.87 | 5.34 | +9.43% | |
| 4.58 | 4.88 | 4.30 | 4.88 | +8.20% | |
| 4.00 | 4.60 | 3.75 | 4.51 | +16.84% | |
| 3.76 | 3.93 | 3.65 | 3.86 | -2.53% | |
| 4.16 | 4.34 | 3.83 | 3.96 | -15.38% | |
| 4.14 | 4.69 | 3.90 | 4.68 | +13.32% | |
| 5.01 | 5.01 | 4.12 | 4.13 | -16.57% | |
| 5.80 | 5.80 | 4.95 | 4.95 | -6.07% | |
| 5.38 | 5.76 | 5.05 | 5.27 | -4.87% | |
| 6.03 | 6.04 | 5.53 | 5.54 | -4.48% | |
| 5.59 | 6.14 | 5.25 | 5.80 | +1.05% | |
| 6.05 | 6.40 | 5.47 | 5.74 | -4.97% | |
| 6.21 | 6.48 | 5.37 | 6.04 | -1.47% | |
| 6.90 | 6.90 | 4.61 | 6.13 | -42.01% | |
| 11.82 | 13.08 | 10.42 | 10.57 | -21.99% | |
| 12.95 | 15.23 | 12.95 | 13.55 | +7.45% | |
| 11.50 | 13.40 | 11.50 | 12.61 | +7.69% | |
| 13.08 | 15.35 | 11.62 | 11.71 | -3.22% | |
| 11.97 | 12.38 | 11.09 | 12.10 | +37.66% | |
| 9.43 | 9.57 | 8.65 | 8.79 | +3.41% | |
| 9.02 | 9.60 | 8.50 | 8.50 | -8.11% | |
| 10.20 | 10.24 | 9.12 | 9.25 | -0.32% | |
| 9.26 | 11.08 | 9.26 | 9.28 | -10.77% | |
| 10.74 | 11.88 | 10.38 | 10.40 | -4.94% | |
| 11.35 | 11.78 | 10.32 | 10.94 | +5.29% | |
| 8.50 | 11.06 | 7.75 | 10.39 | +18.07% | |
| 11.43 | 12.00 | 8.76 | 8.80 | -19.85% | |
| 8.26 | 11.04 | 8.26 | 10.98 | +54.65% | |
| 9.06 | 9.97 | 6.96 | 7.10 | -24.87% | |
| 8.36 | 9.62 | 7.12 | 9.45 | +2.49% | |
| 10.00 | 10.15 | 8.30 | 9.22 | -4.16% | |
| 12.23 | 12.42 | 9.34 | 9.62 | -26.28% | |
| 13.21 | 15.41 | 12.42 | 13.05 | -5.23% | |
| 12.51 | 14.59 | 12.50 | 13.77 | +1.85% | |
| 13.09 | 14.00 | 11.52 | 13.52 | +3.28% | |
| 12.40 | 14.30 | 12.37 | 13.09 | +15.33% | |
| 10.73 | 12.75 | 10.20 | 11.35 | -5.34% | |
| 14.60 | 15.07 | 11.80 | 11.99 | -23.68% | |
| 18.98 | 18.98 | 13.09 | 15.71 | -10.74% | |
| 28.63 | 28.65 | 17.28 | 17.60 | -29.03% | |
| 26.37 | 28.91 | 22.68 | 24.80 | -12.77% | |
| 29.50 | 30.00 | 24.03 | 28.43 | -1.22% | |
| 28.44 | 31.55 | 24.35 | 28.78 | +9.81% | |
| 20.00 | 26.74 | 20.00 | 26.21 | +19.41% | |
| 22.42 | 25.08 | 19.75 | 21.95 | -10.41% | |
| 20.60 | 25.55 | 20.60 | 24.50 | +25.13% | |
| 25.09 | 28.86 | 18.85 | 19.58 | -19.52% | |
| 26.59 | 27.29 | 22.39 | 24.33 | -20.90% | |
| 25.29 | 31.42 | 24.44 | 30.76 | +14.43% | |
| 31.74 | 31.74 | 20.63 | 26.88 | -11.96% | |
| 26.01 | 31.80 | 24.00 | 30.53 | +8.76% | |
| 33.01 | 34.20 | 26.00 | 28.07 | -9.66% | |
| 44.59 | 44.59 | 27.95 | 31.07 | -27.66% | |
| 41.57 | 46.44 | 32.31 | 42.95 | -0.58% | |
| 39.52 | 46.76 | 34.00 | 43.20 | +31.19% | |
| 26.91 | 35.95 | 25.77 | 32.93 | +30.00% | |
| 29.30 | 32.67 | 25.04 | 25.33 | -13.55% | |
| 21.25 | 31.16 | 20.03 | 29.30 | +41.55% | |
| 16.42 | 21.64 | 16.42 | 20.70 | +41.78% | |
| 14.89 | 16.52 | 14.60 | 14.60 | +1.18% | |
| 12.47 | 14.43 | 12.19 | 14.43 | +13.80% | |
| 12.93 | 14.32 | 12.68 | 12.68 | -3.43% | |
| 15.66 | 15.72 | 13.13 | 13.13 | -0.83% | |
| 13.60 | 13.95 | 13.20 | 13.24 | -1.78% | |
| 18.64 | 18.64 | 12.08 | 13.48 | -30.01% | |
| 18.14 | 20.12 | 17.64 | 19.26 | — |