Stock listing
CBOE:LUNL Defiance Daily Target 2X Long LUNR ETF Stock
Follow Defiance Daily Target 2X Long LUNR ETF into a list and get an email when it puts out news.
Share price · CBOE:LUNL
$1.44 USD -0.18 (-11.1%)
Close on Nov 4, 2026
- Day range
- $1.37 – $1.64 USDNov 4, 2026
- Volume
- 3.25M sharesNov 4, 2026
- Traded on an average day
- $6.21M USDMedian day 1.50M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · CBOE:LUNL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.44 | -0.18 | -11.1% | $1.57 | $1.636 | $1.365 | 3,245,416 | |
| $1.62 | +0.18 | +12.5% | $1.56 | $1.672 | $1.505 | 2,250,190 | |
| $1.44 | -0.245 | -14.5% | $1.76 | $1.77 | $1.42 | 2,177,810 | |
| $1.685 | -0.365 | -17.8% | $1.76 | $1.90 | $1.56 | 936,000 | |
| $2.05 | +0.02 | +1.0% | $1.97 | $2.198 | $1.97 | 1,876,700 | |
| $2.03 | +0.01 | +0.5% | $2.00 | $2.03 | $1.87 | 1,761,200 | |
| $2.02 | +0.36 | +21.7% | $1.73 | $2.08 | $1.71 | 2,118,100 | |
| $1.66 | -0.02 | -1.2% | $1.65 | $1.755 | $1.59 | 911,700 | |
| $1.68 | +0.015 | +0.9% | $1.64 | $1.73 | $1.539 | 1,359,200 | |
| $1.665 | -0.165 | -9.0% | $1.68 | $1.825 | $1.55 | 1,591,800 | |
| $1.83 | +0.13 | +7.6% | $1.87 | $1.98 | $1.813 | 1,685,400 | |
| $1.70 | -0.075 | -4.2% | $1.72 | $1.83 | $1.635 | 1,749,900 | |
| $1.775 | -0.015 | -0.8% | $1.91 | $1.93 | $1.76 | 653,600 | |
| $1.79 | -0.29 | -13.9% | $2.00 | $2.08 | $1.75 | 1,374,000 | |
| $2.08 | +0.20 | +10.6% | $1.74 | $2.12 | $1.609 | 2,152,600 | |
| $1.88 | -0.46 | -19.7% | $2.21 | $2.23 | $1.865 | 4,203,700 | |
| $2.34 | -0.30 | -11.4% | $2.45 | $2.488 | $2.31 | 1,669,400 | |
| $2.64 | -0.13 | -4.7% | $2.75 | $2.77 | $2.58 | 917,900 | |
| $2.77 | -0.25 | -8.3% | $3.07 | $3.08 | $2.72 | 1,240,200 | |
| $3.02 | -0.32 | -9.6% | $3.265 | $3.31 | $2.875 | 1,723,200 | |
| $3.34 | -0.32 | -8.7% | $3.44 | $3.49 | $3.11 | 1,945,200 | |
| $3.66 | +0.34 | +10.2% | $3.45 | $3.77 | $3.42 | 2,422,700 | |
| $3.32 | -0.189 | -5.4% | $3.53 | $3.53 | $3.18 | 2,126,900 | |
| $3.509 | +0.289 | +9.0% | $3.31 | $3.80 | $3.25 | 2,831,600 | |
| $3.22 | -0.08 | -2.4% | $3.365 | $3.44 | $3.16 | 2,209,500 | |
| $3.30 | -0.17 | -4.9% | $3.60 | $3.92 | $3.30 | 3,230,700 | |
| $3.47 | -0.34 | -8.9% | $3.81 | $3.95 | $3.47 | 1,485,845 | |
| $3.81 | -0.19 | -4.7% | $3.96 | $4.19 | $3.76 | 1,391,170 | |
| $4.00 | -0.055 | -1.4% | $4.16 | $4.30 | $3.995 | 1,309,100 | |
| $4.055 | +0.195 | +5.1% | $3.75 | $4.26 | $3.645 | 1,441,600 | |
| $3.86 | -0.52 | -11.9% | $4.33 | $4.35 | $3.77 | 1,722,800 | |
| $4.38 | +0.25 | +6.1% | $4.17 | $4.39 | $3.89 | 1,879,700 | |
| $4.13 | +0.84 | +25.5% | $3.43 | $4.135 | $3.41 | 3,110,500 | |
| $3.29 | -0.425 | -11.4% | $3.80 | $3.80 | $3.225 | 1,362,800 | |
| $3.715 | +0.425 | +12.9% | $3.485 | $3.90 | $3.455 | 1,578,100 | |
| $3.29 | -0.005 | -0.2% | $3.35 | $3.35 | $3.11 | 1,523,800 | |
| $3.295 | -0.008 | -0.2% | $3.31 | $3.48 | $3.16 | 1,074,300 | |
| $3.303 | -0.247 | -7.0% | $3.22 | $3.56 | $3.21 | 1,102,800 | |
| $3.55 | -0.15 | -4.1% | $3.74 | $3.82 | $3.51 | 1,517,000 | |
| $3.70 | -0.17 | -4.4% | $3.64 | $4.085 | $3.58 | 1,216,500 | |
| $3.87 | -0.40 | -9.4% | $4.35 | $4.445 | $3.835 | 1,457,600 | |
| $4.27 | +0.45 | +11.8% | $3.90 | $4.329 | $3.79 | 1,635,500 | |
| $3.82 | +0.02 | +0.5% | $3.83 | $3.90 | $3.69 | 984,000 | |
| $3.80 | -0.08 | -2.1% | $4.01 | $4.01 | $3.59 | 1,284,400 | |
| $3.88 | +0.065 | +1.7% | $3.89 | $4.02 | $3.805 | 979,000 | |
| $3.815 | -0.34 | -8.2% | $3.99 | $4.06 | $3.73 | 1,078,900 | |
| $4.155 | -0.035 | -0.8% | $4.00 | $4.21 | $3.943 | 675,600 | |
| $4.19 | -0.45 | -9.7% | $4.59 | $4.60 | $4.05 | 716,900 | |
| $4.64 | +0.01 | +0.2% | $4.74 | $4.77 | $4.545 | 999,800 | |
| $4.63 | -0.31 | -6.3% | $4.75 | $4.978 | $4.47 | 1,386,600 | |
| $4.94 | -0.02 | -0.4% | $5.12 | $5.12 | $4.65 | 770,064 | |
| $4.96 | -1.10 | -18.2% | $5.69 | $5.739 | $4.932 | 997,450 | |
| $6.06 | +0.22 | +3.8% | $6.28 | $6.49 | $5.81 | 1,413,200 | |
| $5.84 | -0.40 | -6.4% | $5.90 | $6.03 | $5.425 | 947,600 | |
| $6.24 | -0.57 | -8.4% | $6.51 | $6.62 | $5.53 | 1,087,700 | |
| $6.81 | -0.79 | -10.4% | $6.86 | $7.49 | $6.76 | 1,208,400 | |
| $7.60 | +0.96 | +14.5% | $7.49 | $7.92 | $6.98 | 2,474,900 | |
| $6.64 | +0.94 | +16.5% | $6.77 | $7.61 | $6.46 | 3,644,900 | |
| $5.70 | +0.33 | +6.1% | $3.72 | $5.79 | $3.60 | 5,194,400 | |
| $5.37 | +0.31 | +6.1% | $5.225 | $5.565 | $4.94 | 2,009,800 | |
| $5.06 | +0.38 | +8.1% | $4.63 | $5.118 | $4.44 | 1,090,900 | |
| $4.68 | -0.37 | -7.3% | $5.12 | $5.30 | $4.56 | 1,294,900 | |
| $5.05 | +0.83 | +19.7% | $4.41 | $5.19 | $4.32 | 1,779,100 | |
| $4.22 | +0.50 | +13.4% | $3.65 | $4.555 | $3.54 | 1,903,000 | |
| $3.72 | 0.00 | 0.0% | $3.67 | $3.77 | $3.42 | 1,218,200 | |
| $3.72 | +0.44 | +13.4% | $3.62 | $3.875 | $3.54 | 2,534,200 |
- Ticker
- CBOE:LUNL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Daily Target 2X Long LUNR ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long LUNR ETF.