Daily trading records

Defiance Nasdaq 100 LightningSpread Income ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Defiance Nasdaq 100 LightningSpread Income ETF.

The verified trading-day record runs from June 17, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Defiance Nasdaq 100 LightningSpread Income ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Defiance Nasdaq 100 LightningSpread Income ETF's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.30%

From the September 3, 2026 close of $40.8667 to $40.3373 on September 11, 2026.

20-session performance

-6.08%

From the August 13, 2026 close of $42.9501 to $40.3373 on September 11, 2026.

60-session performance

-13.99%

From the June 16, 2026 close of $46.8987 to $40.3373 on September 11, 2026.

Defiance Nasdaq 100 LightningSpread Income ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$40.40$40.4645$40.25$40.337337,303+$0.2373 (+0.59%)
$40.05$40.2399$39.97$40.1034,840-$0.3717 (-0.92%)
$40.48$40.65$40.3501$40.471753,321-$0.2963 (-0.73%)
$40.90$40.95$40.645$40.76863,855-$0.0675 (-0.17%)
$40.76$40.95$40.67$40.835533,508-$0.0312 (-0.08%)
$40.50$40.9399$40.4101$40.866722,347+$0.614 (+1.53%)
$40.15$40.34$40.06$40.252741,426-$0.0056 (-0.01%)
$40.37$40.6972$40.165$40.258329,038-$0.5607 (-1.37%)
$40.62$40.87$40.52$40.81925,708-$0.041 (-0.10%)
$41.14$41.3399$40.71$40.8638,635-$0.4468 (-1.08%)
$41.08$41.3193$40.905$41.306825,009+$0.6346 (+1.56%)
$40.48$40.87$40.45$40.672215,885-$0.0564 (-0.14%)
$40.86$40.8866$40.53$40.728616,240+$0.2006 (+0.49%)
$40.68$40.68$40.15$40.52841,752-$0.4079 (-1.00%)
$41.09$41.09$40.6402$40.935950,157-$0.0439 (-0.11%)
$41.04$41.31$40.87$40.979839,135-$0.3923 (-0.95%)
$41.76$41.81$41.202$41.372131,165-$0.5079 (-1.21%)
$42.01$42.0529$41.7061$41.8864,183-$0.6617 (-1.56%)
$42.73$42.91$42.50$42.541735,055-$0.0771 (-0.18%)
$42.84$42.99$42.545$42.618821,452-$0.3313 (-0.77%)
$42.50$43.09$42.50$42.950123,232+$0.528 (+1.24%)
$42.55$42.68$42.40$42.422119,936+$0.1547 (+0.37%)
$42.75$42.75$42.0756$42.267421,064-$0.2809 (-0.66%)
$42.74$42.83$42.5483$42.548344,990-$0.1749 (-0.41%)
$42.50$42.7232$42.30$42.723226,299+$0.3994 (+0.94%)
$41.98$42.71$41.98$42.323823,850-$0.1987 (-0.47%)
$43.18$43.2099$42.44$42.522533,264-$0.57 (-1.32%)
$42.01$43.25$42.01$43.092594,912+$1.4962 (+3.60%)
$40.70$41.7399$40.70$41.596341,460+$0.7471 (+1.83%)
$41.02$41.2452$40.415$40.849255,881+$0.1388 (+0.34%)
$40.17$40.79$40.0108$40.710420,785+$1.387 (+3.53%)
$40.19$40.37$39.3234$39.323424,722-$1.1671 (-2.88%)
$40.52$40.64$39.9201$40.490549,101-$0.3708 (-0.91%)
$41.76$41.76$40.57$40.861330,182-$0.2342 (-0.57%)
$41.66$41.71$41.00$41.095533,958-$0.7827 (-1.87%)
$42.16$42.32$41.671$41.878255,620-$0.9725 (-2.27%)
$42.78$43.13$42.75$42.850729,251-$0.4157 (-0.96%)
$42.91$43.31$42.81$43.266437,566+$0.9542 (+2.26%)
$42.82$42.90$42.3122$42.312227,321-$0.0928 (-0.22%)
$41.98$42.7799$41.64$42.40550,773-$0.7634 (-1.77%)
$43.74$43.76$43.04$43.168452,772-$0.9312 (-2.11%)
$44.68$44.68$43.72$44.099645,400-$0.4204 (-0.94%)
$44.52$44.62$44.1701$44.5229,929+$0.47 (+1.07%)
$44.96$44.96$43.88$44.0546,810-$0.94 (-2.09%)
$44.62$44.99$44.29$44.9931,323+$0.21 (+0.47%)
$44.39$44.95$44.22$44.7845,544+$0.8128 (+1.85%)
$43.63$43.9672$43.20$43.967223,606+$0.0438 (+0.10%)
$44.42$44.42$43.7416$43.923476,165-$1.0484 (-2.33%)
$44.74$45.10$44.5801$44.971847,670+$0.5744 (+1.29%)
$45.28$45.67$44.11$44.397467,637-$0.9361 (-2.06%)
$45.66$45.78$45.3335$45.333546,025-$0.9865 (-2.13%)
$45.52$46.38$45.52$46.3245,144+$0.82 (+1.80%)
$44.84$45.50$44.23$45.5078,161+$1.19 (+2.69%)
$44.42$44.93$44.13$44.3158,728-$0.86 (-1.90%)
$45.82$45.82$44.64$45.1752,515+$0.4843 (+1.08%)
$45.23$45.475$44.39$44.685753,418-$0.7543 (-1.66%)
$45.61$45.8899$45.27$45.44102,161-$1.4131 (-3.02%)
$47.29$47.465$46.64$46.853139,209-$0.4485 (-0.95%)
$46.98$47.38$46.75$47.301649,993+$1.2409 (+2.69%)
$47.13$47.13$45.93$46.060786,295-$0.838 (-1.79%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Defiance Nasdaq 100 LightningSpread Income ETF company profile.Review Defiance Nasdaq 100 LightningSpread Income ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Defiance Nasdaq 100 LightningSpread Income ETF's latest verified closing price?

Defiance Nasdaq 100 LightningSpread Income ETF closed at $40.3373 on September 11, 2026.

What period does Defiance Nasdaq 100 LightningSpread Income ETF's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in Defiance Nasdaq 100 LightningSpread Income ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Defiance Nasdaq 100 LightningSpread Income ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Defiance Nasdaq 100 LightningSpread Income ETF's daily prices?

Daily aggregate prices are provided by Polygon.