Defiance Daily Target 2X Long AMKR ETF (AMKL)
BATS: AMKL · Real-Time Price · USD
5.77
+0.17 (3.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AMKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.85 | 5.85 | 5.60 | 5.77 | 5.77 | 3.04% | 7,295 |
| Sep 3, 2026 | 5.63 | 5.73 | 5.27 | 5.60 | 5.60 | -1.06% | 22,834 |
| Sep 2, 2026 | 5.19 | 5.66 | 5.19 | 5.66 | 5.66 | 6.79% | 17,406 |
| Sep 1, 2026 | 5.36 | 5.54 | 5.22 | 5.30 | 5.30 | -6.85% | 143,719 |
| Aug 31, 2026 | 5.81 | 5.99 | 5.69 | 5.69 | 5.69 | -2.74% | 59,958 |
| Aug 28, 2026 | 6.81 | 6.81 | 5.80 | 5.85 | 5.85 | -15.09% | 273,431 |
| Aug 27, 2026 | 7.08 | 7.16 | 6.63 | 6.89 | 6.89 | 13.88% | 375,274 |
| Aug 26, 2026 | 6.08 | 6.15 | 5.87 | 6.05 | 6.05 | -0.98% | 159,235 |
| Aug 25, 2026 | 6.40 | 6.40 | 6.08 | 6.11 | 6.11 | 2.52% | 124,528 |
| Aug 24, 2026 | 6.14 | 6.16 | 5.72 | 5.96 | 5.96 | -8.87% | 227,023 |
| Aug 21, 2026 | 6.93 | 6.93 | 6.38 | 6.54 | 6.54 | -3.11% | 121,967 |
| Aug 20, 2026 | 6.67 | 7.09 | 6.58 | 6.75 | 6.75 | -0.15% | 135,191 |
| Aug 19, 2026 | 8.11 | 8.11 | 6.70 | 6.76 | 6.76 | -14.54% | 250,284 |
| Aug 18, 2026 | 8.70 | 9.20 | 7.58 | 7.91 | 7.91 | -21.22% | 266,866 |
| Aug 17, 2026 | 9.59 | 10.28 | 9.47 | 10.04 | 10.04 | 8.31% | 280,687 |
| Aug 14, 2026 | 8.99 | 9.72 | 8.87 | 9.27 | 9.27 | 4.16% | 208,310 |
| Aug 13, 2026 | 8.16 | 9.16 | 8.16 | 8.90 | 8.90 | 6.97% | 226,359 |
| Aug 12, 2026 | 8.68 | 8.74 | 8.28 | 8.32 | 8.32 | 5.32% | 273,853 |
| Aug 11, 2026 | 7.83 | 7.95 | 7.62 | 7.90 | 7.90 | 4.91% | 97,643 |
| Aug 10, 2026 | 8.35 | 8.39 | 7.51 | 7.53 | 7.53 | -8.51% | 133,281 |
| Aug 7, 2026 | 8.48 | 8.74 | 7.70 | 8.23 | 8.23 | 3.91% | 245,024 |
| Aug 6, 2026 | 7.38 | 8.37 | 7.04 | 7.92 | 7.92 | 1.02% | 300,317 |
| Aug 5, 2026 | 8.06 | 8.69 | 7.84 | 7.84 | 7.84 | -7.66% | 218,542 |
| Aug 4, 2026 | 7.80 | 8.61 | 7.75 | 8.49 | 8.49 | 20.08% | 225,828 |
| Aug 3, 2026 | 6.32 | 7.11 | 6.18 | 7.07 | 7.07 | 3.97% | 356,930 |
| Jul 31, 2026 | 7.07 | 7.46 | 6.67 | 6.80 | 6.80 | 5.59% | 503,918 |
| Jul 30, 2026 | 6.08 | 6.53 | 5.92 | 6.44 | 6.44 | 26.03% | 692,214 |
| Jul 29, 2026 | 5.95 | 6.53 | 5.10 | 5.11 | 5.11 | -13.10% | 949,584 |
| Jul 28, 2026 | 8.43 | 8.43 | 5.63 | 5.88 | 5.88 | -49.96% | 1,858,013 |
| Jul 27, 2026 | 13.24 | 13.24 | 10.75 | 11.75 | 11.75 | -12.44% | 520,317 |
| Jul 24, 2026 | 16.21 | 16.21 | 12.58 | 13.42 | 13.42 | -1.25% | 532,892 |
| Jul 23, 2026 | 14.03 | 14.41 | 13.00 | 13.59 | 13.59 | -4.97% | 112,849 |
| Jul 22, 2026 | 13.07 | 14.84 | 13.07 | 14.30 | 14.30 | - | 59,011 |
| Jul 21, 2026 | 13.98 | 14.30 | 13.44 | 14.30 | 14.30 | 13.76% | 43,716 |
| Jul 20, 2026 | 13.09 | 13.42 | 12.31 | 12.57 | 12.57 | -1.18% | 60,798 |
| Jul 17, 2026 | 11.26 | 12.91 | 10.68 | 12.72 | 12.72 | -0.16% | 128,011 |
| Jul 16, 2026 | 13.26 | 14.20 | 12.45 | 12.74 | 12.74 | -14.21% | 92,071 |
| Jul 15, 2026 | 16.91 | 16.91 | 13.33 | 14.85 | 14.85 | -7.25% | 95,511 |
| Jul 14, 2026 | 15.75 | 16.20 | 15.04 | 16.01 | 16.01 | 12.51% | 58,784 |
| Jul 13, 2026 | 15.09 | 15.11 | 13.92 | 14.23 | 14.23 | -12.54% | 76,023 |
| Jul 10, 2026 | 16.33 | 16.77 | 15.82 | 16.27 | 16.27 | -4.85% | 60,911 |
| Jul 9, 2026 | 16.92 | 17.77 | 16.51 | 17.10 | 17.10 | 15.15% | 128,275 |
| Jul 8, 2026 | 13.27 | 15.13 | 13.27 | 14.85 | 14.85 | 5.24% | 105,299 |
| Jul 7, 2026 | 14.86 | 15.00 | 12.68 | 14.11 | 14.11 | -13.38% | 141,763 |
| Jul 6, 2026 | 17.53 | 17.81 | 16.22 | 16.29 | 16.29 | 1.37% | 72,021 |
| Jul 2, 2026 | 21.51 | 21.96 | 15.50 | 16.07 | 16.07 | -26.18% | 202,967 |
| Jul 1, 2026 | 23.49 | 23.49 | 21.68 | 21.77 | 21.77 | -15.16% | 114,650 |
| Jun 30, 2026 | 23.85 | 26.19 | 23.84 | 25.66 | 25.66 | 10.03% | 127,946 |
| Jun 29, 2026 | 21.26 | 23.52 | 19.35 | 23.32 | 23.32 | 9.64% | 121,043 |
| Jun 26, 2026 | 23.44 | 23.44 | 20.75 | 21.27 | 21.27 | -17.24% | 149,335 |