Skip to main content
logo
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
15.58
+0.87 (5.92%)
At close: Mar 25, 2026, 4:00 PM EDT
15.34
-0.24 (-1.54%)
After-hours: Mar 25, 2026, 7:36 PM EDT

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.3415.6314.8015.5815.585.89%29,027
Mar 24, 202615.6915.8314.3514.7114.71-7.23%39,868
Mar 23, 202615.3616.4015.3615.8615.867.06%40,393
Mar 20, 202615.5415.6714.4414.8114.81-7.50%24,229
Mar 19, 202615.2916.0415.1416.0216.02-0.14%17,384
Mar 18, 202615.8516.3015.4616.0416.044.78%23,907
Mar 17, 202615.9416.0415.2015.3115.30-3.57%19,401
Mar 16, 202615.9516.0515.1115.8715.872.65%23,488
Mar 13, 202616.0416.2514.9215.4615.46-0.76%23,544
Mar 12, 202616.1616.3315.5215.5815.58-5.87%22,777
Mar 11, 202616.9817.2616.5216.5516.55-1.90%15,046
Mar 10, 202616.6717.3516.6716.8716.873.24%23,953
Mar 9, 202614.6316.3514.6316.3416.346.09%16,933
Mar 6, 202616.2716.8215.3815.4015.40-8.96%47,500
Mar 5, 202616.1216.9615.7716.9216.926.27%53,381
Mar 4, 202614.4216.0114.4215.9215.9216.48%44,953
Mar 3, 202613.9513.9613.2313.6713.67-7.09%68,944
Mar 2, 202614.8415.0014.3114.7114.71-6.38%28,403
Feb 27, 202614.2715.7114.2715.7115.714.98%32,035
Feb 26, 202615.2415.2414.2514.9714.97-4.38%50,499
Feb 25, 202614.8915.8014.8915.6515.656.75%23,749
Feb 24, 202615.0915.0913.7814.6614.661.93%72,845
Feb 23, 202615.2315.2314.1614.3814.38-8.12%178,175
Feb 20, 202616.2517.0015.5415.6515.65-6.29%30,900
Feb 19, 202617.2817.2816.3316.7116.71-4.00%31,544
Feb 18, 202617.1217.8716.8217.4017.40-4.04%39,701
Feb 17, 202617.9618.4517.6618.1318.131.45%106,555
Feb 13, 202619.3919.5917.1817.8717.878.30%239,723
Feb 12, 202617.0817.0815.6516.5016.50-7.69%259,427
Feb 11, 202618.7718.7717.2117.8817.88-3.64%98,058
Feb 10, 202618.8318.8518.2418.5518.552.64%40,611
Feb 9, 202617.2118.1717.0118.0818.086.25%51,592
Feb 6, 202616.0017.0115.7417.0117.0113.59%27,726
Feb 5, 202614.7715.4314.2314.9814.98-2.68%55,892
Feb 4, 202617.4517.4515.1415.3915.39-13.04%48,375
Feb 3, 202618.0618.5016.7717.7017.701.54%64,242
Feb 2, 202617.9818.4717.4017.4317.43-5.12%22,633
Jan 30, 202619.1719.7718.3018.3718.37-8.49%76,878
Jan 29, 202620.8320.8919.3920.0720.07-2.79%112,099
Jan 28, 202620.6321.0219.4120.6520.654.98%148,537
Jan 27, 202619.4420.3118.9819.6719.673.74%122,539
Jan 26, 202618.1419.5718.1418.9618.9610.98%70,877
Jan 23, 202617.5217.6516.8517.0817.08-2.82%64,333
Jan 22, 202617.7419.3917.4317.5817.5817.55%194,489
Jan 21, 202614.9915.5014.5114.9614.95-0.50%37,496
Jan 20, 202615.3315.6514.9315.0315.03-3.96%54,504
Jan 16, 202616.1516.1515.5415.6515.65-0.97%62,238
Jan 15, 202615.2216.4315.2215.8015.808.76%149,264
Jan 14, 202615.4015.5214.2314.5314.53-7.50%182,631
Jan 13, 202614.3115.8714.3115.7115.7110.17%122,904