Skip to main content
logo
Defiance Daily Target 2X Long AMAT ETF (AMA)
NASDAQ: AMA · Real-Time Price · USD
29.91
-0.36 (-1.19%)
At close: Jun 10, 2026, 4:00 PM EDT
29.26
-0.65 (-2.17%)
After-hours: Jun 10, 2026, 7:53 PM EDT

AMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202630.4234.4329.7629.9129.91-1.19%227,944
Jun 9, 202630.8033.3726.4130.2730.272.99%231,156
Jun 8, 202627.3629.9327.3629.3929.3917.14%276,424
Jun 5, 202628.1928.9025.0825.0925.09-19.35%146,769
Jun 4, 202628.9532.2928.6031.1131.110.13%94,728
Jun 3, 202629.7231.8529.4631.0731.074.33%263,907
Jun 2, 202626.8029.8726.5729.7829.7814.41%104,777
Jun 1, 202624.5526.7423.8426.0326.033.21%104,725
May 29, 202625.7326.3824.8025.2225.22-0.04%129,352
May 28, 202624.9126.0724.0025.2325.230.88%76,531
May 27, 202626.6426.6924.3425.0125.01-3.14%156,799
May 26, 202624.8026.0124.0125.8225.8210.25%209,052
May 22, 202623.3824.0023.2523.4223.421.96%115,609
May 21, 202622.3823.2522.3622.9722.970.48%225,745
May 20, 202621.7522.8621.7322.8622.8610.12%137,060
May 19, 202620.3321.5719.8220.7620.76-3.35%124,506
May 18, 202624.2224.5020.9421.4821.48-10.54%280,234
May 15, 202623.0924.9122.7024.0124.01-2.40%696,628
May 14, 202624.8125.4224.2124.6024.601.82%1,954,200
May 13, 202624.1124.5422.5824.1624.162.55%421,796
May 12, 202624.5324.5321.9023.5623.56-5.76%354,141
May 11, 202624.8125.4624.2725.0025.004.13%303,279
May 8, 202623.0524.2622.4324.0124.0111.87%169,459
May 7, 202623.4723.4721.0021.4621.46-8.72%52,040
May 6, 202622.8823.7922.4123.5123.519.07%113,705
May 5, 202621.2521.9220.6821.5621.569.41%50,702
May 4, 202619.4720.6419.2519.7019.701.35%26,781