Defiance Daily Target 2X Long AMPX ETF (AMPU)
BATS: AMPU · Real-Time Price · USD
2.270
+0.120 (5.58%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AMPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.16 | 2.28 | 2.16 | 2.27 | 2.27 | 5.58% | 16,476 |
| 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 |
| 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 |