Skip to main content
logo
Defiance Daily Target 2X Long AMAT ETF (AMA)
NASDAQ: AMA · Real-Time Price · USD
14.03
-2.53 (-15.27%)
At close: Oct 30, 2026, 4:00 PM EDT
13.98
-0.05 (-0.36%)
After-hours: Oct 30, 2026, 7:53 PM EDT

AMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.8515.1313.5014.0314.03-15.29%91,440
Oct 29, 202615.6816.9215.6716.5616.562.18%133,328
Oct 28, 202615.1816.5615.1016.2116.2110.35%173,333
Oct 27, 202614.5114.8613.9314.6914.694.51%175,732
Oct 26, 202613.4414.4513.4414.0614.065.72%126,371
Oct 23, 202613.1213.8313.0813.3013.290.26%76,407
Oct 22, 202613.9214.2913.2413.2613.26-16.06%168,236
Oct 21, 202616.0816.1515.6415.8015.801.65%147,865
Oct 20, 202615.6516.0815.0715.5415.54-3.80%141,438
Oct 19, 202616.9617.2816.1416.1516.151.78%99,698
Oct 16, 202616.8017.3015.8015.8715.87-9.62%127,195
Oct 15, 202617.8417.9216.6017.5617.56-7.53%263,198
Oct 14, 202619.7620.1218.9018.9918.99-7.82%202,412
Oct 13, 202622.5022.5319.5320.6020.60-13.23%395,359
Oct 12, 202624.1224.1223.2523.7423.74-3.73%97,392
Oct 9, 202625.8825.8824.5324.6624.66-1.04%82,407
Oct 8, 202625.0126.3024.3024.9224.92-4.34%194,685
Oct 7, 202625.5626.5225.5026.0526.05-4.12%93,055
Oct 6, 202628.6028.6026.7127.1727.17-4.03%171,008
Oct 5, 202628.0228.6227.4528.3128.310.67%102,534
Oct 2, 202628.5028.8227.6928.1228.124.00%293,323
Oct 1, 202625.7227.4825.7227.0427.046.96%349,182
Sep 30, 202625.2325.6724.8625.2825.28-0.43%152,905
Sep 29, 202624.5425.4724.1625.3925.3910.28%313,761
Sep 28, 202622.5023.0221.5723.0223.020.79%169,077
Sep 25, 202622.3823.0622.0822.8422.844.16%216,585
Sep 24, 202621.0321.9420.6321.9321.930.18%129,641
Sep 23, 202621.5621.9420.6721.8921.890.64%277,797
Sep 22, 202620.2121.7520.0421.7521.753.33%264,743
Sep 21, 202620.2621.3720.0021.0521.058.99%378,061
Sep 18, 202617.3519.3317.3519.3119.3112.88%401,040
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%283,948
Sep 11, 202621.0921.3420.3320.6420.641.01%127,904
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