Defiance Daily Target 2X Long AMKR ETF (AMKL)
BATS: AMKL · Real-Time Price · USD
5.88
-5.87 (-49.96%)
At close: Jul 28, 2026, 4:00 PM EDT
5.71
-0.17 (-2.89%)
Pre-market: Jul 29, 2026, 8:37 AM EDT
AMKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.43 | 8.43 | 5.63 | 5.88 | 5.88 | -49.96% | 1,858,013 |
| Jul 27, 2026 | 14.30 | 14.30 | 10.77 | 11.75 | 11.75 | -12.44% | 55,990 |
| Jul 24, 2026 | 16.21 | 16.21 | 12.58 | 13.42 | 13.42 | -1.25% | 532,892 |
| Jul 23, 2026 | 14.36 | 14.47 | 13.00 | 13.59 | 13.59 | -4.97% | 9,096 |
| Jul 22, 2026 | 13.50 | 14.82 | 13.07 | 14.30 | 14.30 | - | 11,251 |
| Jul 21, 2026 | 14.26 | 14.30 | 13.44 | 14.30 | 14.30 | 13.76% | 7,034 |
| Jul 20, 2026 | 13.40 | 13.44 | 12.33 | 12.57 | 12.57 | -1.18% | 16,716 |
| Jul 17, 2026 | 11.26 | 12.91 | 10.68 | 12.72 | 12.72 | -0.16% | 128,011 |
| Jul 16, 2026 | 13.55 | 14.19 | 12.48 | 12.74 | 12.74 | -14.21% | 8,820 |
| Jul 15, 2026 | 16.91 | 16.91 | 13.33 | 14.85 | 14.85 | -7.25% | 95,333 |
| Jul 14, 2026 | 15.75 | 16.20 | 15.04 | 16.01 | 16.01 | 12.51% | 57,284 |
| 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% | 60,052 |
| 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 | 15.15 | 15.15 | 12.64 | 14.11 | 14.11 | -13.38% | 14,617 |
| Jul 6, 2026 | 17.53 | 17.81 | 16.22 | 16.29 | 16.29 | 1.37% | 71,886 |
| Jul 2, 2026 | 21.51 | 21.96 | 15.50 | 16.07 | 16.07 | -26.18% | 202,967 |
| Jul 1, 2026 | 25.10 | 25.10 | 21.68 | 21.77 | 21.77 | -15.16% | 11,494 |
| Jun 30, 2026 | 23.85 | 26.19 | 23.84 | 25.66 | 25.66 | 10.03% | 127,946 |
| Jun 29, 2026 | 22.50 | 23.60 | 19.45 | 23.32 | 23.32 | 9.64% | 16,282 |
| Jun 26, 2026 | 23.60 | 23.60 | 20.70 | 21.27 | 21.27 | -17.24% | 13,357 |
| Jun 25, 2026 | 26.49 | 27.03 | 22.68 | 25.70 | 25.70 | 7.31% | 168,080 |
| Jun 24, 2026 | 27.27 | 27.27 | 22.56 | 23.95 | 23.95 | -9.31% | 17,971 |
| Jun 23, 2026 | 24.65 | 27.19 | 24.45 | 26.41 | 26.41 | -15.16% | 212,080 |
| Jun 22, 2026 | 31.91 | 32.75 | 28.69 | 31.13 | 31.13 | 6.94% | 245,566 |
| Jun 18, 2026 | 29.29 | 30.12 | 28.13 | 29.11 | 29.11 | 8.82% | 15,265 |
| Jun 17, 2026 | 30.01 | 31.39 | 26.47 | 26.75 | 26.75 | -0.41% | 1,049,325 |
| Jun 16, 2026 | 26.81 | 33.00 | 26.73 | 26.86 | 26.86 | 2.99% | 1,259,599 |
| Jun 15, 2026 | 28.00 | 28.00 | 24.42 | 26.08 | 26.08 | 6.02% | 366,393 |
| Jun 12, 2026 | 20.87 | 24.82 | 20.43 | 24.60 | 24.60 | 17.93% | 229,038 |
| Jun 11, 2026 | 18.40 | 21.00 | 17.54 | 20.86 | 20.86 | 18.32% | 87,053 |
| Jun 10, 2026 | 17.18 | 21.30 | 17.18 | 17.63 | 17.63 | -3.56% | 98,844 |
| Jun 9, 2026 | 18.39 | 20.66 | 15.67 | 18.28 | 18.28 | 7.09% | 116,894 |
| Jun 8, 2026 | 17.23 | 17.50 | 16.59 | 17.07 | 17.07 | 10.27% | 8,537 |
| Jun 5, 2026 | 18.65 | 18.65 | 15.00 | 15.48 | 15.48 | -23.97% | 94,980 |
| Jun 4, 2026 | 18.92 | 21.50 | 18.22 | 20.36 | 20.36 | -4.28% | 97,522 |
| Jun 3, 2026 | 23.21 | 23.61 | 20.36 | 21.27 | 21.27 | 1.62% | 254,247 |
| Jun 2, 2026 | 21.33 | 22.93 | 20.04 | 20.93 | 20.93 | 5.30% | 175,905 |
| Jun 1, 2026 | 17.28 | 20.21 | 16.73 | 19.88 | 19.88 | 9.70% | 102,020 |
| May 29, 2026 | 19.50 | 20.08 | 17.14 | 18.12 | 18.12 | -3.31% | 175,226 |
| May 28, 2026 | 19.72 | 19.80 | 18.23 | 18.74 | 18.74 | -4.97% | 101,148 |
| May 27, 2026 | 21.55 | 21.55 | 18.21 | 19.72 | 19.72 | -3.66% | 277,476 |
| May 26, 2026 | 19.91 | 21.80 | 18.44 | 20.47 | 20.47 | 23.54% | 410,075 |
| May 22, 2026 | 17.45 | 17.45 | 16.00 | 16.57 | 16.57 | -1.02% | 138,117 |
| May 21, 2026 | 17.31 | 17.90 | 16.26 | 16.74 | 16.74 | -6.70% | 81,141 |
| May 20, 2026 | 17.28 | 18.02 | 17.00 | 17.94 | 17.94 | 8.65% | 15,425 |
| May 19, 2026 | 16.37 | 16.90 | 15.12 | 16.51 | 16.51 | -1.56% | 10,357 |
| May 18, 2026 | 19.46 | 19.46 | 16.52 | 16.78 | 16.78 | -12.20% | 15,335 |
| May 15, 2026 | 18.25 | 19.94 | 18.25 | 19.11 | 19.11 | -5.44% | 22,996 |