Defiance Daily Target 2X Long AMAT ETF (AMA)
NASDAQ: AMA · Real-Time Price · USD
24.66
-0.26 (-1.04%)
At close: Oct 9, 2026, 4:00 PM EDT
24.73
+0.07 (0.28%)
After-hours: Oct 9, 2026, 7:30 PM EDT
AMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.88 | 25.88 | 24.53 | 24.66 | 24.66 | -1.04% | 82,407 |
| Oct 8, 2026 | 25.01 | 26.30 | 24.30 | 24.92 | 24.92 | -4.34% | 187,550 |
| Oct 7, 2026 | 25.56 | 26.52 | 25.50 | 26.05 | 26.05 | -4.12% | 91,367 |
| Oct 6, 2026 | 28.60 | 28.60 | 26.71 | 27.17 | 27.17 | -4.03% | 171,008 |
| Oct 5, 2026 | 28.02 | 28.62 | 27.45 | 28.31 | 28.31 | 0.67% | 102,534 |
| Oct 2, 2026 | 28.50 | 28.82 | 27.69 | 28.12 | 28.12 | 4.00% | 293,323 |
| Oct 1, 2026 | 25.72 | 27.48 | 25.72 | 27.04 | 27.04 | 6.96% | 349,182 |
| Sep 30, 2026 | 25.23 | 25.67 | 24.86 | 25.28 | 25.28 | -0.43% | 152,905 |
| Sep 29, 2026 | 24.54 | 25.47 | 24.16 | 25.39 | 25.39 | 10.28% | 313,761 |
| Sep 28, 2026 | 22.50 | 23.02 | 21.57 | 23.02 | 23.02 | 0.79% | 169,077 |
| Sep 25, 2026 | 22.38 | 23.06 | 22.08 | 22.84 | 22.84 | 4.16% | 216,585 |
| Sep 24, 2026 | 21.03 | 21.94 | 20.63 | 21.93 | 21.93 | 0.18% | 129,641 |
| Sep 23, 2026 | 21.56 | 21.94 | 20.67 | 21.89 | 21.89 | 0.64% | 277,797 |
| Sep 22, 2026 | 20.21 | 21.75 | 20.04 | 21.75 | 21.75 | 3.33% | 264,743 |
| Sep 21, 2026 | 20.26 | 21.37 | 20.00 | 21.05 | 21.05 | 8.99% | 378,061 |
| Sep 18, 2026 | 17.35 | 19.33 | 17.35 | 19.31 | 19.31 | 12.88% | 401,040 |
| Sep 17, 2026 | 17.90 | 18.02 | 16.81 | 17.11 | 17.11 | 1.12% | 371,727 |
| Sep 16, 2026 | 18.00 | 18.07 | 16.64 | 16.92 | 16.92 | -2.88% | 205,190 |
| Sep 15, 2026 | 18.09 | 18.09 | 17.10 | 17.42 | 17.42 | -1.79% | 128,936 |
| Sep 14, 2026 | 17.65 | 18.45 | 17.33 | 17.74 | 17.74 | -14.05% | 283,948 |
| Sep 11, 2026 | 21.09 | 21.34 | 20.33 | 20.64 | 20.64 | 1.01% | 127,904 |
| Sep 10, 2026 | 20.76 | 21.01 | 20.15 | 20.43 | 20.43 | -6.07% | 156,895 |
| Sep 9, 2026 | 21.68 | 22.27 | 21.35 | 21.75 | 21.75 | -1.88% | 127,282 |
| Sep 8, 2026 | 21.41 | 22.24 | 20.96 | 22.17 | 22.17 | 7.88% | 265,765 |
| Sep 4, 2026 | 20.21 | 21.06 | 19.72 | 20.55 | 20.55 | 8.21% | 274,843 |
| Sep 3, 2026 | 18.67 | 19.07 | 18.11 | 18.99 | 18.99 | -1.25% | 204,447 |
| Sep 2, 2026 | 19.66 | 19.66 | 18.79 | 19.23 | 19.23 | -1.64% | 139,824 |
| Sep 1, 2026 | 20.28 | 20.36 | 19.28 | 19.55 | 19.55 | -7.21% | 169,285 |
| Aug 31, 2026 | 21.50 | 21.65 | 20.68 | 21.07 | 21.07 | -1.48% | 110,939 |
| Aug 28, 2026 | 22.90 | 22.90 | 21.27 | 21.39 | 21.39 | -8.54% | 251,741 |
| Aug 27, 2026 | 23.38 | 23.58 | 22.40 | 23.38 | 23.38 | 0.94% | 314,259 |
| Aug 26, 2026 | 23.14 | 23.22 | 22.51 | 23.17 | 23.17 | -0.21% | 128,585 |
| Aug 25, 2026 | 24.30 | 24.32 | 22.82 | 23.21 | 23.21 | -1.74% | 183,511 |
| Aug 24, 2026 | 23.33 | 24.10 | 22.63 | 23.62 | 23.62 | -3.26% | 224,483 |
| Aug 21, 2026 | 25.27 | 25.44 | 23.55 | 24.42 | 24.42 | -1.65% | 264,076 |
| Aug 20, 2026 | 24.38 | 25.16 | 24.02 | 24.83 | 24.83 | 0.08% | 178,987 |
| Aug 19, 2026 | 26.33 | 26.60 | 24.04 | 24.81 | 24.81 | -7.25% | 385,795 |
| Aug 18, 2026 | 26.00 | 26.85 | 24.96 | 26.75 | 26.75 | -7.89% | 473,573 |
| Aug 17, 2026 | 27.18 | 29.46 | 26.99 | 29.04 | 29.04 | 11.05% | 728,280 |
| Aug 14, 2026 | 25.20 | 27.86 | 25.11 | 26.15 | 26.15 | -11.30% | 1,479,778 |
| Aug 13, 2026 | 30.97 | 32.43 | 28.91 | 29.48 | 29.48 | -4.13% | 2,112,558 |
| Aug 12, 2026 | 30.88 | 31.27 | 30.40 | 30.75 | 30.75 | 8.89% | 295,325 |
| Aug 11, 2026 | 29.73 | 29.73 | 27.95 | 28.24 | 28.24 | 1.11% | 70,742 |
| Aug 10, 2026 | 31.70 | 31.70 | 27.88 | 27.93 | 27.93 | -6.43% | 166,142 |
| Aug 7, 2026 | 30.09 | 30.51 | 28.71 | 29.85 | 29.85 | 4.11% | 155,008 |
| Aug 6, 2026 | 28.54 | 29.66 | 26.92 | 28.67 | 28.67 | -2.47% | 127,494 |
| Aug 5, 2026 | 30.30 | 31.56 | 28.92 | 29.40 | 29.40 | -4.50% | 126,317 |
| Aug 4, 2026 | 30.66 | 31.04 | 29.66 | 30.78 | 30.78 | 11.14% | 166,977 |
| Aug 3, 2026 | 25.86 | 27.77 | 24.94 | 27.70 | 27.70 | 3.86% | 151,765 |
| Jul 31, 2026 | 28.70 | 29.47 | 26.16 | 26.67 | 26.67 | 2.62% | 222,801 |