Defiance Daily Target 2X Long AMPX ETF (AMPU)
BATS: AMPU · Real-Time Price · USD
2.479
+0.219 (9.69%)
At close: Jul 27, 2026, 4:00 PM EDT
2.520
+0.041 (1.65%)
Pre-market: Jul 28, 2026, 4:02 AM EDT
AMPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.35 | 2.49 | 2.16 | 2.48 | 2.48 | 9.69% | 319,002 |
| Jul 24, 2026 | 2.59 | 2.59 | 2.25 | 2.26 | 2.26 | -14.39% | 311,897 |
| Jul 23, 2026 | 2.68 | 2.92 | 2.57 | 2.64 | 2.64 | -5.38% | 495,477 |
| Jul 22, 2026 | 3.05 | 3.17 | 2.77 | 2.79 | 2.79 | -12.54% | 406,333 |
| Jul 21, 2026 | 2.88 | 3.21 | 2.87 | 3.19 | 3.19 | 14.34% | 235,061 |
| Jul 20, 2026 | 2.94 | 2.94 | 2.67 | 2.79 | 2.79 | 0.36% | 186,894 |
| Jul 17, 2026 | 2.57 | 2.96 | 2.44 | 2.78 | 2.78 | 0.36% | 641,975 |
| Jul 16, 2026 | 3.29 | 3.31 | 2.59 | 2.77 | 2.77 | -22.19% | 741,936 |
| Jul 15, 2026 | 3.60 | 3.76 | 3.34 | 3.56 | 3.56 | 3.19% | 117,809 |
| Jul 14, 2026 | 3.49 | 3.64 | 3.36 | 3.45 | 3.45 | 1.47% | 150,414 |
| Jul 13, 2026 | 3.55 | 3.63 | 3.21 | 3.40 | 3.40 | -8.36% | 627,571 |
| Jul 10, 2026 | 4.11 | 4.11 | 3.63 | 3.71 | 3.71 | -6.31% | 113,242 |
| Jul 9, 2026 | 4.20 | 4.23 | 3.77 | 3.96 | 3.96 | 5.60% | 347,952 |
| Jul 8, 2026 | 3.74 | 4.00 | 3.49 | 3.75 | 3.75 | -2.85% | 1,061,735 |
| Jul 7, 2026 | 4.56 | 4.56 | 3.86 | 3.86 | 3.86 | -21.22% | 800,355 |
| Jul 6, 2026 | 4.50 | 5.30 | 4.50 | 4.90 | 4.90 | 10.61% | 209,879 |
| Jul 2, 2026 | 5.33 | 6.03 | 4.29 | 4.43 | 4.43 | -17.96% | 493,506 |
| Jul 1, 2026 | 5.48 | 5.79 | 5.02 | 5.40 | 5.40 | -3.23% | 316,247 |
| Jun 30, 2026 | 5.60 | 6.15 | 5.46 | 5.58 | 5.58 | 4.89% | 434,877 |
| Jun 29, 2026 | 5.26 | 5.55 | 4.95 | 5.32 | 5.32 | 8.79% | 136,723 |
| Jun 26, 2026 | 4.28 | 5.02 | 4.28 | 4.89 | 4.89 | 4.04% | 189,645 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.06 | 4.70 | 4.70 | 2.17% | 463,091 |
| Jun 24, 2026 | 6.05 | 6.05 | 4.43 | 4.60 | 4.60 | -23.08% | 595,173 |
| Jun 23, 2026 | 6.94 | 7.04 | 5.96 | 5.98 | 5.98 | -19.41% | 418,378 |
| Jun 22, 2026 | 8.01 | 8.41 | 7.08 | 7.42 | 7.42 | -6.43% | 159,889 |
| Jun 18, 2026 | 7.35 | 8.00 | 6.83 | 7.93 | 7.93 | 14.10% | 134,593 |
| Jun 17, 2026 | 7.38 | 7.51 | 6.90 | 6.95 | 6.95 | -6.08% | 222,368 |
| Jun 16, 2026 | 8.39 | 8.76 | 7.35 | 7.40 | 7.40 | -16.19% | 327,679 |
| Jun 15, 2026 | 9.20 | 9.20 | 8.60 | 8.83 | 8.83 | 5.75% | 92,098 |
| Jun 12, 2026 | 9.52 | 9.66 | 7.86 | 8.35 | 8.35 | -9.92% | 342,397 |
| Jun 11, 2026 | 8.75 | 9.27 | 8.37 | 9.27 | 9.27 | 8.04% | 199,258 |
| Jun 10, 2026 | 9.37 | 9.90 | 8.54 | 8.58 | 8.58 | -10.49% | 186,753 |
| Jun 9, 2026 | 11.94 | 11.99 | 8.30 | 9.59 | 9.59 | -15.85% | 571,511 |
| Jun 8, 2026 | 12.49 | 12.49 | 10.96 | 11.39 | 11.39 | -7.70% | 204,887 |
| Jun 5, 2026 | 15.70 | 15.70 | 11.56 | 12.34 | 12.34 | -25.89% | 158,343 |
| Jun 4, 2026 | 14.97 | 17.19 | 14.30 | 16.65 | 16.65 | 6.48% | 161,393 |
| Jun 3, 2026 | 16.70 | 18.07 | 15.53 | 15.64 | 15.64 | -10.55% | 143,496 |
| Jun 2, 2026 | 15.92 | 19.22 | 15.92 | 17.48 | 17.48 | 10.84% | 189,339 |
| Jun 1, 2026 | 14.07 | 16.38 | 13.80 | 15.77 | 15.77 | 16.04% | 151,185 |
| May 29, 2026 | 13.97 | 14.10 | 12.29 | 13.59 | 13.59 | -7.68% | 168,836 |
| May 28, 2026 | 11.45 | 16.03 | 11.45 | 14.72 | 14.72 | 44.52% | 465,598 |
| May 27, 2026 | 10.65 | 10.71 | 9.91 | 10.19 | 10.19 | -8.07% | 156,546 |
| May 26, 2026 | 9.61 | 11.25 | 9.60 | 11.08 | 11.08 | 23.11% | 163,834 |
| May 22, 2026 | 8.90 | 9.40 | 8.68 | 9.00 | 9.00 | 10.29% | 198,032 |
| May 21, 2026 | 7.62 | 8.32 | 7.27 | 8.16 | 8.16 | 1.20% | 133,732 |
| May 20, 2026 | 8.50 | 8.77 | 7.22 | 8.06 | 8.06 | -5.04% | 324,318 |
| May 19, 2026 | 8.28 | 8.96 | 7.80 | 8.49 | 8.49 | -5.45% | 132,942 |
| May 18, 2026 | 10.00 | 10.00 | 8.05 | 8.98 | 8.98 | -10.29% | 138,246 |
| May 15, 2026 | 10.80 | 10.93 | 10.01 | 10.01 | 10.01 | -12.97% | 203,379 |
| May 14, 2026 | 11.31 | 11.90 | 11.00 | 11.50 | 11.50 | 3.53% | 71,200 |