Defiance Daily Target 2X Long AMPX ETF (AMPU)
BATS: AMPU · Real-Time Price · USD
1.450
+0.345 (31.22%)
At close: Nov 6, 2026, 4:00 PM EST
1.440
-0.010 (-0.69%)
After-hours: Nov 6, 2026, 8:00 PM EST
AMPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.19 | 1.49 | 1.17 | 1.45 | 1.45 | 31.22% | 322,681 |
| Nov 5, 2026 | 1.35 | 1.36 | 0.91 | 1.11 | 1.11 | -22.46% | 968,945 |
| Nov 4, 2026 | 1.59 | 1.59 | 1.30 | 1.43 | 1.43 | -9.24% | 636,814 |
| Nov 3, 2026 | 1.54 | 1.61 | 1.51 | 1.57 | 1.57 | 10.95% | 143,010 |
| Nov 2, 2026 | 1.57 | 1.64 | 1.40 | 1.42 | 1.42 | -5.35% | 352,046 |
| Oct 30, 2026 | 1.55 | 1.58 | 1.38 | 1.50 | 1.50 | -11.80% | 509,790 |
| Oct 29, 2026 | 1.66 | 1.80 | 1.65 | 1.70 | 1.70 | -0.59% | 214,663 |
| Oct 28, 2026 | 1.63 | 1.72 | 1.58 | 1.71 | 1.71 | 6.23% | 440,439 |
| Oct 27, 2026 | 1.48 | 1.61 | 1.48 | 1.61 | 1.61 | 13.03% | 282,299 |
| Oct 26, 2026 | 1.41 | 1.47 | 1.33 | 1.42 | 1.42 | 3.65% | 350,062 |
| Oct 23, 2026 | 1.23 | 1.42 | 1.23 | 1.37 | 1.37 | 7.87% | 190,624 |
| Oct 22, 2026 | 1.36 | 1.39 | 1.21 | 1.27 | 1.27 | -11.50% | 502,060 |
| Oct 21, 2026 | 1.26 | 1.46 | 1.26 | 1.44 | 1.44 | 20.08% | 402,682 |
| Oct 20, 2026 | 1.17 | 1.29 | 1.10 | 1.20 | 1.20 | -1.24% | 737,509 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.21 | 1.21 | 1.21 | -2.42% | 272,061 |
| Oct 16, 2026 | 1.43 | 1.49 | 1.23 | 1.24 | 1.24 | -17.33% | 213,519 |
| Oct 15, 2026 | 1.23 | 1.53 | 1.12 | 1.50 | 1.50 | 9.89% | 943,445 |
| Oct 14, 2026 | 1.50 | 1.54 | 1.32 | 1.37 | 1.37 | -15.85% | 609,454 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.53 | 1.62 | 1.62 | -5.15% | 134,081 |
| Oct 12, 2026 | 1.86 | 1.87 | 1.71 | 1.71 | 1.71 | -11.62% | 367,310 |
| Oct 9, 2026 | 1.95 | 1.98 | 1.82 | 1.94 | 1.94 | 0.52% | 204,780 |
| Oct 8, 2026 | 1.82 | 1.95 | 1.80 | 1.93 | 1.93 | 1.05% | 208,507 |
| Oct 7, 2026 | 1.89 | 1.91 | 1.71 | 1.91 | 1.91 | -2.81% | 544,034 |
| Oct 6, 2026 | 2.00 | 2.08 | 1.93 | 1.96 | 1.96 | 0.51% | 431,348 |
| Oct 5, 2026 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -4.88% | 396,899 |
| Oct 2, 2026 | 2.11 | 2.14 | 2.00 | 2.05 | 2.05 | 0.99% | 244,476 |
| Oct 1, 2026 | 2.02 | 2.19 | 1.93 | 2.03 | 2.03 | -2.40% | 404,941 |
| Sep 30, 2026 | 2.09 | 2.20 | 2.05 | 2.08 | 2.08 | 3.74% | 430,180 |
| Sep 29, 2026 | 2.04 | 2.08 | 1.94 | 2.01 | 2.01 | -2.67% | 538,616 |
| Sep 28, 2026 | 2.63 | 2.75 | 1.99 | 2.06 | 2.06 | -2.37% | 1,012,519 |
| Sep 25, 2026 | 2.11 | 2.23 | 2.07 | 2.11 | 2.11 | 0.96% | 265,328 |
| Sep 24, 2026 | 2.05 | 2.16 | 1.96 | 2.09 | 2.09 | -1.42% | 250,285 |
| Sep 23, 2026 | 2.24 | 2.28 | 2.09 | 2.12 | 2.12 | -5.15% | 460,237 |
| Sep 22, 2026 | 2.20 | 2.26 | 2.09 | 2.24 | 2.24 | 7.45% | 160,323 |
| Sep 21, 2026 | 2.14 | 2.18 | 2.03 | 2.08 | 2.08 | 2.97% | 241,561 |
| Sep 18, 2026 | 2.15 | 2.15 | 1.89 | 2.02 | 2.02 | -1.46% | 110,024 |
| Sep 17, 2026 | 2.01 | 2.14 | 1.99 | 2.05 | 2.05 | 9.63% | 280,230 |
| Sep 16, 2026 | 1.90 | 1.93 | 1.74 | 1.87 | 1.87 | -1.58% | 314,778 |
| Sep 15, 2026 | 1.86 | 1.94 | 1.82 | 1.90 | 1.90 | -0.26% | 125,131 |
| Sep 14, 2026 | 1.82 | 1.95 | 1.79 | 1.91 | 1.91 | -5.69% | 199,718 |
| Sep 11, 2026 | 2.17 | 2.17 | 2.02 | 2.02 | 2.02 | -3.35% | 408,949 |
| Sep 10, 2026 | 2.15 | 2.27 | 2.08 | 2.09 | 2.09 | -5.86% | 276,373 |
| Sep 9, 2026 | 2.51 | 2.51 | 2.22 | 2.22 | 2.22 | -11.55% | 350,260 |
| Sep 8, 2026 | 2.39 | 2.59 | 2.32 | 2.51 | 2.51 | 10.57% | 364,235 |
| Sep 4, 2026 | 2.16 | 2.28 | 2.15 | 2.27 | 2.27 | 5.58% | 284,429 |
| Sep 3, 2026 | 2.13 | 2.17 | 2.07 | 2.15 | 2.15 | 2.14% | 355,066 |
| Sep 2, 2026 | 2.13 | 2.16 | 2.06 | 2.11 | 2.11 | 0.72% | 331,497 |
| Sep 1, 2026 | 2.16 | 2.17 | 2.07 | 2.09 | 2.09 | -9.13% | 147,195 |
| Aug 31, 2026 | 2.32 | 2.32 | 2.16 | 2.30 | 2.30 | 0.44% | 139,697 |
| Aug 28, 2026 | 2.64 | 2.64 | 2.29 | 2.29 | 2.29 | -13.26% | 85,358 |