Skip to main content
logo
Defiance Daily Target 2X Long AMAT ETF (AMA)
NASDAQ: AMA · Real-Time Price · USD
19.31
+2.20 (12.88%)
At close: Sep 18, 2026, 4:00 PM EDT
19.18
-0.13 (-0.69%)
After-hours: Sep 18, 2026, 7:59 PM EDT

AMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.3519.3317.3519.3119.3112.88%396,766
Sep 17, 202617.9018.0216.8117.1117.111.12%371,727
Sep 16, 202618.0018.0716.6416.9216.92-2.88%205,190
Sep 15, 202618.0918.0917.1017.4217.42-1.79%128,936
Sep 14, 202617.6518.4517.3317.7417.74-14.05%278,574
Sep 11, 202621.0921.3420.3320.6420.641.01%127,349
Sep 10, 202620.7621.0120.1520.4320.43-6.07%156,895
Sep 9, 202621.6822.2721.3521.7521.75-1.88%127,282
Sep 8, 202621.4122.2420.9622.1722.177.88%265,765
Sep 4, 202620.2121.0619.7220.5520.558.21%274,843
Sep 3, 202618.6719.0718.1118.9918.99-1.25%204,447
Sep 2, 202619.6619.6618.7919.2319.23-1.64%139,824
Sep 1, 202620.2820.3619.2819.5519.55-7.21%169,285
Aug 31, 202621.5021.6520.6821.0721.07-1.48%110,939
Aug 28, 202622.9022.9021.2721.3921.39-8.54%251,741
Aug 27, 202623.3823.5822.4023.3823.380.94%314,259
Aug 26, 202623.1423.2222.5123.1723.17-0.21%128,585
Aug 25, 202624.3024.3222.8223.2123.21-1.74%183,511
Aug 24, 202623.3324.1022.6323.6223.62-3.26%224,483
Aug 21, 202625.2725.4423.5524.4224.42-1.65%264,076
Aug 20, 202624.3825.1624.0224.8324.830.08%178,987
Aug 19, 202626.3326.6024.0424.8124.81-7.25%385,795
Aug 18, 202626.0026.8524.9626.7526.75-7.89%473,573
Aug 17, 202627.1829.4626.9929.0429.0411.05%728,280
Aug 14, 202625.2027.8625.1126.1526.15-11.30%1,479,778
Aug 13, 202630.9732.4328.9129.4829.48-4.13%2,112,558
Aug 12, 202630.8831.2730.4030.7530.758.89%295,325
Aug 11, 202629.7329.7327.9528.2428.241.11%70,742
Aug 10, 202631.7031.7027.8827.9327.93-6.43%166,142
Aug 7, 202630.0930.5128.7129.8529.854.11%155,008
Aug 6, 202628.5429.6626.9228.6728.67-2.47%127,494
Aug 5, 202630.3031.5628.9229.4029.40-4.50%126,317
Aug 4, 202630.6631.0429.6630.7830.7811.14%166,977
Aug 3, 202625.8627.7724.9427.7027.703.86%151,765
Jul 31, 202628.7029.4726.1626.6726.672.62%222,801
Jul 30, 202624.1026.6023.7425.9925.9929.89%283,923
Jul 29, 202622.5523.8220.0120.0120.01-17.01%165,222
Jul 28, 202625.4826.0423.1524.1124.11-15.67%179,543
Jul 27, 202631.4331.9426.0328.5928.59-7.57%201,361
Jul 24, 202633.5433.8530.2030.9330.93-9.53%98,253
Jul 23, 202632.2435.7832.2434.1934.192.95%230,142
Jul 22, 202631.8234.0931.8033.2133.21-3.71%118,172
Jul 21, 202634.3135.2433.0734.4934.4914.85%215,300
Jul 20, 202631.8433.2229.7630.0330.03-1.48%171,001
Jul 17, 202630.5233.0628.4230.4830.48-10.80%496,630
Jul 16, 202634.3738.1833.9634.1734.17-6.84%451,497
Jul 15, 202641.1041.1033.9936.6836.68-5.73%449,436
Jul 14, 202641.4041.4037.4538.9138.917.43%248,130
Jul 13, 202636.7338.2435.2636.2236.22-9.20%249,464
Jul 10, 202636.8540.8536.2339.8939.894.26%296,365