Defiance Daily Target 2X Long AMPX ETF (AMPU)
BATS: AMPU · Real-Time Price · USD
2.110
+0.020 (0.96%)
Sep 25, 2026, 4:00 PM EDT - Market closed
AMPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.17 | 2.21 | 2.07 | 2.11 | 2.11 | 0.96% | 11,914 |
| 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% | 455,615 |
| Sep 22, 2026 | 2.20 | 2.26 | 2.09 | 2.24 | 2.24 | 7.45% | 159,818 |
| 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 |
| Aug 6, 2026 | 3.08 | 3.53 | 2.97 | 3.12 | 3.12 | -9.30% | 605,087 |
| Aug 5, 2026 | 3.77 | 3.84 | 3.38 | 3.44 | 3.44 | 15.44% | 602,719 |
| Aug 4, 2026 | 2.86 | 3.08 | 2.81 | 2.98 | 2.98 | 14.18% | 479,196 |
| Aug 3, 2026 | 2.41 | 2.68 | 2.15 | 2.61 | 2.61 | 10.13% | 277,638 |
| Jul 31, 2026 | 2.46 | 2.56 | 2.24 | 2.37 | 2.37 | 3.72% | 232,188 |
| Jul 30, 2026 | 2.00 | 2.31 | 2.00 | 2.29 | 2.29 | 20.26% | 240,056 |
| Jul 29, 2026 | 2.17 | 2.20 | 1.86 | 1.90 | 1.90 | -13.12% | 522,395 |
| Jul 28, 2026 | 2.30 | 2.30 | 2.00 | 2.19 | 2.19 | -11.78% | 399,802 |
| 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% | 495,507 |
| 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 |