Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
20.93
-0.16 (-0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
20.92
-0.01 (-0.04%)
After-hours: Sep 26, 2025, 6:43 PM EDT
ANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.25 | 21.25 | 20.46 | 20.93 | 20.93 | -0.75% | 15,573 |
| Sep 25, 2025 | 20.43 | 21.17 | 19.97 | 21.09 | 21.09 | 0.61% | 41,771 |
| Sep 24, 2025 | 21.18 | 21.18 | 20.62 | 20.96 | 20.96 | -1.89% | 22,218 |
| Sep 23, 2025 | 21.73 | 22.22 | 21.10 | 21.36 | 21.36 | -2.29% | 24,472 |
| Sep 22, 2025 | 22.89 | 22.97 | 21.76 | 21.86 | 21.86 | -5.46% | 67,410 |
| Sep 19, 2025 | 22.92 | 23.28 | 22.28 | 23.13 | 23.13 | 4.10% | 55,730 |
| Sep 18, 2025 | 21.70 | 22.24 | 21.40 | 22.22 | 22.22 | 5.42% | 106,816 |
| Sep 17, 2025 | 21.16 | 21.28 | 19.93 | 21.07 | 21.07 | 0.37% | 45,996 |
| Sep 16, 2025 | 21.91 | 22.39 | 20.61 | 21.00 | 21.00 | -4.17% | 76,844 |
| Sep 15, 2025 | 20.38 | 22.37 | 20.30 | 21.91 | 21.91 | 7.99% | 110,163 |
| Sep 12, 2025 | 23.38 | 23.44 | 20.18 | 20.29 | 20.29 | -18.09% | 313,249 |
| Sep 11, 2025 | 24.48 | 25.67 | 24.00 | 24.77 | 24.77 | 3.30% | 50,800 |
| Sep 10, 2025 | 22.96 | 24.16 | 22.43 | 23.98 | 23.98 | 12.80% | 40,235 |
| Sep 9, 2025 | 20.61 | 21.44 | 20.61 | 21.26 | 21.26 | 2.69% | 8,289 |
| Sep 8, 2025 | 21.89 | 21.97 | 20.70 | 20.70 | 20.70 | -4.10% | 8,528 |
| Sep 5, 2025 | 22.00 | 22.18 | 21.07 | 21.59 | 21.59 | 2.18% | 19,062 |