Defiance Daily Target 2X Long AMKR ETF (AMKL)
BATS: AMKL · Real-Time Price · USD
4.110
-0.490 (-10.65%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AMKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.39 | 4.50 | 4.09 | 4.11 | 4.11 | -10.65% | 216,048 |
| Oct 15, 2026 | 4.36 | 4.62 | 4.04 | 4.60 | 4.60 | -3.16% | 51,414 |
| Oct 14, 2026 | 5.12 | 5.20 | 4.67 | 4.75 | 4.75 | -12.20% | 211,372 |
| Oct 13, 2026 | 5.23 | 5.43 | 5.11 | 5.41 | 5.41 | -1.99% | 6,569 |
| Oct 12, 2026 | 5.67 | 5.67 | 5.36 | 5.52 | 5.52 | -4.50% | 13,527 |
| Oct 9, 2026 | 6.31 | 6.31 | 5.68 | 5.78 | 5.78 | -7.37% | 115,476 |
| Oct 8, 2026 | 6.32 | 6.67 | 5.93 | 6.24 | 6.24 | -5.02% | 221,480 |
| Oct 7, 2026 | 6.50 | 6.63 | 6.26 | 6.57 | 6.57 | -3.95% | 222,703 |
| Oct 6, 2026 | 7.40 | 7.49 | 6.83 | 6.84 | 6.84 | -5.13% | 144,807 |
| Oct 5, 2026 | 7.61 | 7.70 | 7.12 | 7.21 | 7.21 | -4.88% | 149,311 |
| Oct 2, 2026 | 7.22 | 7.69 | 7.10 | 7.58 | 7.58 | 11.63% | 242,386 |
| Oct 1, 2026 | 6.75 | 6.97 | 6.51 | 6.79 | 6.79 | 1.95% | 221,717 |
| Sep 30, 2026 | 7.20 | 7.22 | 6.62 | 6.66 | 6.66 | -6.46% | 100,900 |
| Sep 29, 2026 | 7.30 | 7.38 | 7.07 | 7.12 | 7.12 | 3.49% | 105,999 |
| Sep 28, 2026 | 6.97 | 6.98 | 6.50 | 6.88 | 6.88 | -1.99% | 95,079 |
| Sep 25, 2026 | 6.92 | 7.16 | 6.84 | 7.02 | 7.02 | 3.69% | 119,870 |
| Sep 24, 2026 | 6.50 | 6.85 | 6.50 | 6.77 | 6.77 | -2.45% | 95,410 |
| Sep 23, 2026 | 7.15 | 7.18 | 6.66 | 6.94 | 6.94 | -4.93% | 99,208 |
| Sep 22, 2026 | 6.60 | 7.34 | 6.60 | 7.30 | 7.30 | 9.12% | 244,379 |
| Sep 21, 2026 | 6.60 | 6.70 | 6.32 | 6.69 | 6.69 | 7.73% | 248,525 |
| Sep 18, 2026 | 5.85 | 6.21 | 5.74 | 6.21 | 6.21 | 9.52% | 173,994 |
| Sep 17, 2026 | 5.69 | 5.82 | 5.53 | 5.67 | 5.67 | 7.39% | 179,001 |
| Sep 16, 2026 | 5.47 | 5.55 | 5.09 | 5.28 | 5.28 | -0.94% | 132,577 |
| Sep 15, 2026 | 5.64 | 5.64 | 5.19 | 5.33 | 5.33 | -3.44% | 83,386 |
| Sep 14, 2026 | 5.73 | 5.89 | 5.45 | 5.52 | 5.52 | -17.73% | 187,944 |
| Sep 11, 2026 | 6.40 | 6.71 | 6.33 | 6.71 | 6.71 | 8.58% | 91,087 |
| Sep 10, 2026 | 6.20 | 6.33 | 6.05 | 6.18 | 6.18 | -6.79% | 231,327 |
| Sep 9, 2026 | 6.54 | 6.84 | 6.40 | 6.63 | 6.63 | 1.84% | 188,647 |
| Sep 8, 2026 | 6.15 | 6.67 | 6.13 | 6.51 | 6.51 | 12.82% | 255,630 |
| Sep 4, 2026 | 5.70 | 5.88 | 5.60 | 5.77 | 5.77 | 3.04% | 161,097 |
| Sep 3, 2026 | 5.48 | 5.71 | 5.24 | 5.60 | 5.60 | -1.06% | 161,193 |
| Sep 2, 2026 | 5.37 | 5.67 | 5.26 | 5.66 | 5.66 | 6.79% | 182,570 |
| 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 |