Stock listing
NASDAQ:PUR Defiance Daily Target 2X Long PURR ETF Stock
Follow Defiance Daily Target 2X Long PURR ETF into a list and get an email when it puts out news.
Share price · NASDAQ:PUR
$19.07 USD +1.58 (+9.0%)
Close on Nov 3, 2026
- Day range
- $18.11 – $20.36 USDNov 3, 2026
- Volume
- 82,761 sharesNov 3, 2026
- Traded on an average day
- $4.47M USDMedian day 127,650 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:PUR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.07 | +1.58 | +9.0% | $19.50 | $20.36 | $18.11 | 82,761 | |
| $17.49 | -5.40 | -23.6% | $22.09 | $22.71 | $17.46 | 121,012 | |
| $22.89 | -6.17 | -21.2% | $25.49 | $25.49 | $21.13 | 159,600 | |
| $29.06 | +9.31 | +47.1% | $25.21 | $29.12 | $23.08 | 413,200 | |
| $19.75 | +0.47 | +2.4% | $18.85 | $19.88 | $17.70 | 50,900 | |
| $19.28 | +2.76 | +16.7% | $17.20 | $20.11 | $17.00 | 57,000 | |
| $16.52 | +0.99 | +6.4% | $15.08 | $17.37 | $14.81 | 51,900 | |
| $15.53 | +0.39 | +2.6% | $15.27 | $16.25 | $14.98 | 29,800 | |
| $15.14 | -3.84 | -20.2% | $16.42 | $16.88 | $14.47 | 179,700 | |
| $18.98 | +1.83 | +10.7% | $18.69 | $19.75 | $17.65 | 89,300 | |
| $17.15 | +0.62 | +3.8% | $16.41 | $18.61 | $15.90 | 120,100 | |
| $16.53 | -0.34 | -2.0% | $17.75 | $17.92 | $16.50 | 69,300 | |
| $16.87 | -3.11 | -15.6% | $18.87 | $19.33 | $16.53 | 156,300 | |
| $19.98 | +1.15 | +6.1% | $16.67 | $20.25 | $16.56 | 202,900 | |
| $18.83 | -3.10 | -14.1% | $21.00 | $21.46 | $18.73 | 185,100 | |
| $21.93 | -0.73 | -3.2% | $21.86 | $22.53 | $21.50 | 91,800 | |
| $22.66 | -3.49 | -13.3% | $25.60 | $26.54 | $22.37 | 132,500 | |
| $26.15 | -0.93 | -3.4% | $27.20 | $27.70 | $25.98 | 82,700 | |
| $27.08 | -2.12 | -7.3% | $27.75 | $28.47 | $25.29 | 362,100 | |
| $29.20 | -4.46 | -13.3% | $30.35 | $30.94 | $28.70 | 119,900 | |
| $33.66 | -2.17 | -6.1% | $35.90 | $35.90 | $32.72 | 122,900 | |
| $35.83 | +5.34 | +17.5% | $33.37 | $36.50 | $33.37 | 187,300 | |
| $30.49 | -0.85 | -2.7% | $34.06 | $35.64 | $29.63 | 116,600 | |
| $31.34 | -1.36 | -4.2% | $32.21 | $33.37 | $30.52 | 71,200 | |
| $32.70 | +1.82 | +5.9% | $32.99 | $33.97 | $31.25 | 124,800 | |
| $30.88 | -0.98 | -3.1% | $34.06 | $34.06 | $30.63 | 82,100 | |
| $31.86 | -4.27 | -11.8% | $34.69 | $35.10 | $31.12 | 374,100 | |
| $36.13 | -8.00 | -18.1% | $43.02 | $43.02 | $35.06 | 443,800 | |
| $44.13 | +1.24 | +2.9% | $40.93 | $45.65 | $38.48 | 171,700 | |
| $42.89 | -0.38 | -0.9% | $41.02 | $44.55 | $40.45 | 191,600 | |
| $43.27 | +2.32 | +5.7% | $41.13 | $45.19 | $39.93 | 263,500 | |
| $40.95 | -3.69 | -8.3% | $48.00 | $48.44 | $40.91 | 290,900 | |
| $44.64 | +7.54 | +20.3% | $42.70 | $45.15 | $39.43 | 264,200 | |
| $37.10 | +7.23 | +24.2% | $33.97 | $37.35 | $33.40 | 251,700 | |
| $29.87 | +1.03 | +3.6% | $28.44 | $32.16 | $27.41 | 206,200 | |
| $28.84 | -3.53 | -10.9% | $29.42 | $30.94 | $25.43 | 318,100 | |
| $32.37 | +1.20 | +3.8% | $29.88 | $34.48 | $29.60 | 194,600 | |
| $31.17 | +2.98 | +10.6% | $28.46 | $35.67 | $28.46 | 176,800 | |
| $28.19 | -5.79 | -17.0% | $30.79 | $33.50 | $27.88 | 130,500 | |
| $33.98 | +0.53 | +1.6% | $37.15 | $37.47 | $33.19 | 184,800 | |
| $33.45 | -1.49 | -4.3% | $31.92 | $36.07 | $30.52 | 141,500 | |
| $34.94 | -3.67 | -9.5% | $35.52 | $36.80 | $30.51 | 293,700 | |
| $38.61 | +7.92 | +25.8% | $32.33 | $39.50 | $32.33 | 266,300 | |
| $30.69 | -0.42 | -1.4% | $29.80 | $33.10 | $28.70 | 152,300 | |
| $31.11 | -5.35 | -14.7% | $32.96 | $33.43 | $29.00 | 150,500 | |
| $36.46 | +3.33 | +10.1% | $36.03 | $38.29 | $30.57 | 193,100 | |
| $33.13 | -7.12 | -17.7% | $39.07 | $46.89 | $32.66 | 196,100 | |
| $40.25 | +6.84 | +20.5% | $36.54 | $48.10 | $35.43 | 248,600 | |
| $33.41 | -1.75 | -5.0% | $33.65 | $35.14 | $31.02 | 65,300 | |
| $35.16 | +6.67 | +23.4% | $27.78 | $36.44 | $27.78 | 87,900 | |
| $28.49 | +0.13 | +0.5% | $30.77 | $32.66 | $27.77 | 84,500 | |
| $28.36 | +2.53 | +9.8% | $28.50 | $31.50 | $27.61 | 141,900 | |
| $25.83 | +3.27 | +14.5% | $23.59 | $26.76 | $20.20 | 500,100 | |
| $22.56 | +8.57 | +61.3% | $14.11 | $22.75 | $13.27 | 81,700 | |
| $13.99 | +0.04 | +0.3% | $14.01 | $14.46 | $13.60 | 11,900 | |
| $13.95 | +1.80 | +14.8% | $13.72 | $14.22 | $13.56 | 12,200 | |
| $12.15 | -0.63 | -4.9% | $12.54 | $12.54 | $11.73 | 9,100 | |
| $12.78 | +0.26 | +2.1% | $13.14 | $13.14 | $12.75 | 700 | |
| $12.52 | +0.47 | +3.9% | $12.97 | $12.97 | $12.52 | 3,100 | |
| $12.05 | 0.00 | 0.0% | $12.05 | $12.05 | $12.05 | 100 | |
| $12.05 | -0.69 | -5.4% | $11.93 | $12.15 | $11.72 | 3,100 | |
| $12.74 | +0.42 | +3.4% | $12.73 | $12.74 | $12.11 | 2,300 | |
| $12.32 | -0.53 | -4.1% | $12.70 | $12.76 | $12.32 | 1,800 | |
| $12.85 | 0.00 | 0.0% | $13.22 | $13.72 | $12.85 | 5,900 | |
| $12.85 | +0.81 | +6.7% | $12.17 | $12.85 | $12.12 | 13,700 | |
| $12.04 | +1.19 | +11.0% | $12.05 | $12.14 | $12.04 | 600 |
- Ticker
- NASDAQ:PUR
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2X Long PURR 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 PURR ETF.