Defiance Daily Target 2X Long AMKR ETF (AMKL)
BATS: AMKL · Real-Time Price · USD
7.91
-2.13 (-21.22%)
At close: Aug 18, 2026, 4:00 PM EDT
7.92
+0.01 (0.17%)
After-hours: Aug 18, 2026, 4:47 PM EDT
AMKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.70 | 9.20 | 7.58 | 7.76 | - | -22.71% | 171,342 |
| Aug 17, 2026 | 9.84 | 10.28 | 9.42 | 10.04 | 10.04 | 8.31% | 15,428 |
| Aug 14, 2026 | 8.99 | 9.65 | 8.86 | 9.27 | 9.27 | 4.16% | 19,578 |
| Aug 13, 2026 | 8.28 | 9.13 | 8.26 | 8.90 | 8.90 | 6.97% | 18,348 |
| Aug 12, 2026 | 8.68 | 8.74 | 8.28 | 8.32 | 8.32 | 5.32% | 273,853 |
| Aug 11, 2026 | 7.59 | 7.95 | 7.59 | 7.90 | 7.90 | 4.91% | 13,284 |
| Aug 10, 2026 | 8.35 | 8.39 | 7.51 | 7.53 | 7.53 | -8.51% | 132,534 |
| Aug 7, 2026 | 8.48 | 8.74 | 7.70 | 8.23 | 8.23 | 3.91% | 244,507 |
| 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 |
| Jun 25, 2026 | 26.49 | 27.03 | 22.68 | 25.70 | 25.70 | 7.31% | 168,080 |
| Jun 24, 2026 | 27.27 | 27.27 | 22.51 | 23.95 | 23.95 | -9.31% | 148,107 |
| Jun 23, 2026 | 24.65 | 27.19 | 24.45 | 26.41 | 26.41 | -15.16% | 212,094 |
| Jun 22, 2026 | 31.91 | 32.75 | 28.69 | 31.13 | 31.13 | 6.94% | 248,088 |
| Jun 18, 2026 | 29.87 | 30.73 | 28.21 | 29.11 | 29.11 | 8.82% | 199,175 |
| 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% | 367,958 |
| Jun 12, 2026 | 20.87 | 24.82 | 20.43 | 24.60 | 24.60 | 17.93% | 230,068 |
| Jun 11, 2026 | 18.40 | 21.00 | 17.54 | 20.86 | 20.86 | 18.32% | 88,064 |
| Jun 10, 2026 | 17.18 | 21.30 | 17.18 | 17.63 | 17.63 | -3.56% | 99,270 |
| Jun 9, 2026 | 18.39 | 20.66 | 15.67 | 18.28 | 18.28 | 7.09% | 117,045 |
| Jun 8, 2026 | 17.11 | 17.34 | 16.30 | 17.07 | 17.07 | 10.27% | 52,259 |