Defiance Daily Target 2X Long AMAT ETF (AMA)

NASDAQ: AMA · Real-Time Price · USD

21.39

-1.99 (-8.53%)

At close: Aug 28, 2026, 4:00 PM EDT

21.53

+0.14 (0.67%)

After-hours: Aug 28, 2026, 7:59 PM EDT

AMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.90	22.90	21.27	21.39	21.39	-8.54%	250,365
Aug 27, 2026	23.38	23.58	22.40	23.38	23.38	0.94%	290,006
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%	180,348
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%	262,405
Aug 20, 2026	24.38	25.16	24.02	24.83	24.83	0.08%	178,670
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
Jul 30, 2026	24.10	26.60	23.74	25.99	25.99	29.89%	283,923
Jul 29, 2026	22.55	23.82	20.01	20.01	20.01	-17.01%	165,222
Jul 28, 2026	25.48	26.04	23.15	24.11	24.11	-15.67%	179,543
Jul 27, 2026	31.43	31.94	26.03	28.59	28.59	-7.57%	201,361
Jul 24, 2026	33.54	33.85	30.20	30.93	30.93	-9.53%	98,253
Jul 23, 2026	32.24	35.78	32.24	34.19	34.19	2.95%	230,142
Jul 22, 2026	31.82	34.09	31.80	33.21	33.21	-3.71%	118,172
Jul 21, 2026	34.31	35.24	33.07	34.49	34.49	14.85%	215,300
Jul 20, 2026	31.84	33.22	29.76	30.03	30.03	-1.48%	171,001
Jul 17, 2026	30.52	33.06	28.42	30.48	30.48	-10.80%	496,630
Jul 16, 2026	34.37	38.18	33.96	34.17	34.17	-6.84%	451,497
Jul 15, 2026	41.10	41.10	33.99	36.68	36.68	-5.73%	449,436
Jul 14, 2026	41.40	41.40	37.45	38.91	38.91	7.43%	248,130
Jul 13, 2026	36.73	38.24	35.26	36.22	36.22	-9.20%	249,464
Jul 10, 2026	36.85	40.85	36.23	39.89	39.89	4.26%	296,365
Jul 9, 2026	42.92	43.36	37.86	38.26	38.26	6.43%	592,406
Jul 8, 2026	33.13	36.92	32.63	35.95	35.95	5.74%	381,572
Jul 7, 2026	32.39	34.25	30.41	34.00	34.00	-12.84%	336,352
Jul 6, 2026	44.11	44.19	38.84	39.01	39.01	-4.03%	386,127
Jul 2, 2026	48.46	48.46	37.38	40.65	40.65	-14.11%	767,239
Jul 1, 2026	51.61	54.54	45.67	47.33	47.33	-20.63%	896,997
Jun 30, 2026	56.13	62.00	55.10	59.63	59.63	8.42%	855,100
Jun 29, 2026	46.72	57.05	46.54	55.00	55.00	23.15%	836,736
Jun 26, 2026	48.27	50.25	44.41	44.66	44.66	-13.67%	222,238
Jun 25, 2026	46.61	51.73	43.53	51.73	51.73	27.35%	292,836
Jun 24, 2026	40.31	41.44	38.12	40.62	40.62	1.25%	149,977
Jun 23, 2026	39.16	41.25	38.60	40.12	40.12	-17.28%	167,916
Jun 22, 2026	47.20	48.69	45.86	48.50	48.50	7.11%	206,548
Jun 18, 2026	46.02	48.22	44.58	45.28	45.28	7.98%	329,617