Defiance Daily Target 2X Long AMPX ETF (AMPU)
BATS: AMPU · Real-Time Price · USD
1.240
-0.260 (-17.33%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AMPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.43 | 1.49 | 1.23 | 1.24 | 1.24 | -17.33% | 212,076 |
| Oct 15, 2026 | 1.23 | 1.53 | 1.12 | 1.50 | 1.50 | 9.89% | 941,331 |
| 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 | 1.96 | 1.83 | 1.94 | 1.94 | 0.52% | 7,330 |
| Oct 8, 2026 | 1.82 | 1.95 | 1.80 | 1.93 | 1.93 | 1.05% | 206,281 |
| 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% | 395,767 |
| Oct 2, 2026 | 2.11 | 2.14 | 2.00 | 2.05 | 2.05 | 0.99% | 244,476 |
| Oct 1, 2026 | 2.08 | 2.19 | 1.93 | 2.03 | 2.03 | -2.40% | 59,189 |
| 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 |
| Aug 27, 2026 | 2.64 | 2.68 | 2.54 | 2.64 | 2.64 | 7.32% | 182,483 |
| Aug 26, 2026 | 2.41 | 2.58 | 2.35 | 2.46 | 2.46 | - | 297,034 |
| Aug 25, 2026 | 2.42 | 2.54 | 2.39 | 2.46 | 2.46 | 5.58% | 243,104 |
| Aug 24, 2026 | 2.56 | 2.56 | 2.30 | 2.33 | 2.33 | -8.63% | 269,177 |
| Aug 21, 2026 | 2.56 | 2.64 | 2.46 | 2.55 | 2.55 | 1.59% | 270,317 |
| Aug 20, 2026 | 2.71 | 2.71 | 2.37 | 2.51 | 2.51 | -7.38% | 403,953 |
| Aug 19, 2026 | 2.79 | 2.79 | 2.53 | 2.71 | 2.71 | -1.81% | 331,957 |
| Aug 18, 2026 | 2.80 | 3.12 | 2.76 | 2.76 | 2.76 | -16.11% | 525,163 |
| Aug 17, 2026 | 3.68 | 3.70 | 3.20 | 3.29 | 3.29 | -14.10% | 648,319 |
| Aug 14, 2026 | 4.12 | 4.34 | 3.83 | 3.83 | 3.83 | 9.12% | 263,356 |
| Aug 13, 2026 | 3.56 | 3.75 | 3.46 | 3.51 | 3.51 | -6.15% | 247,650 |
| Aug 12, 2026 | 3.92 | 3.98 | 3.59 | 3.74 | 3.74 | 3.60% | 542,697 |
| Aug 11, 2026 | 3.50 | 3.63 | 3.27 | 3.61 | 3.61 | 4.03% | 555,462 |
| Aug 10, 2026 | 3.59 | 3.81 | 3.44 | 3.47 | 3.47 | -0.29% | 472,111 |
| Aug 7, 2026 | 3.31 | 3.57 | 3.06 | 3.48 | 3.48 | 11.54% | 261,425 |