Skip to main content
logo
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
17.43
-0.94 (-5.12%)
At close: Feb 2, 2026, 4:00 PM EST
17.77
+0.34 (1.95%)
After-hours: Feb 2, 2026, 7:52 PM EST

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202617.9818.4717.4017.4317.43-5.12%22,618
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
Jan 12, 202613.8614.4813.4914.2614.260.78%99,797
Jan 9, 202614.3214.5113.9814.1514.15-1.46%105,310
Jan 8, 202615.4515.4514.1314.3614.36-9.69%104,452
Jan 7, 202615.9916.2215.6115.9015.90-3.87%44,154
Jan 6, 202618.0418.0416.4616.5416.54-6.40%55,641
Jan 5, 202617.7018.6617.1717.6717.675.15%70,688
Jan 2, 202617.0817.4416.4816.8016.803.76%38,603
Dec 31, 202516.5516.5916.1416.2016.19-2.26%16,858
Dec 30, 202516.9717.0016.5016.5716.57-2.36%23,755
Dec 29, 202516.1817.2016.1816.9716.973.16%48,283
Dec 26, 202516.3516.4616.1116.4516.451.26%15,457
Dec 24, 202516.1816.2916.0916.2516.25-0.42%25,058
Dec 23, 202516.0816.4215.9616.3116.311.22%23,011
Dec 22, 202516.8216.8616.0516.1216.12-1.25%41,057
Dec 19, 202514.9216.5814.9216.3216.3210.61%66,703
Dec 18, 202514.6815.3014.5914.7514.753.70%36,512
Dec 17, 202515.0915.0914.1514.2314.23-5.90%31,087
Dec 16, 202515.0215.3614.9515.1215.120.05%15,431
Dec 15, 202515.1715.3614.6315.1115.111.76%24,697
Dec 12, 202517.0417.0414.7414.8514.85-14.41%76,328
Dec 11, 202517.7517.7516.0417.3517.352.94%65,358
Dec 10, 202516.5017.2016.4116.8616.863.85%34,242
Dec 9, 202515.8816.3715.5716.2316.231.18%52,635
Dec 8, 202516.2317.1115.9616.0416.041.17%76,585
Dec 5, 202515.7416.1215.6015.8615.86-0.23%32,544
Dec 4, 202515.5016.4115.5015.8915.891.02%58,370
Dec 3, 202515.3715.8814.8015.7315.730.92%36,375
Dec 2, 202516.2116.4515.4015.5915.59-1.32%30,419
Dec 1, 202516.0316.0415.3215.8015.80-3.88%52,751
Nov 28, 202516.1016.6016.0116.4416.444.22%34,921
Nov 26, 202516.2116.2115.2015.7715.774.32%43,925
Nov 25, 202514.6815.3214.5415.1215.124.48%82,540
Nov 24, 202513.7114.4713.5914.4714.478.38%37,690
Nov 21, 202513.6513.8512.8313.3513.35-3.96%66,715
Nov 20, 202516.3116.7613.7913.9013.90-8.04%63,022
Nov 19, 202514.8315.5114.7615.1215.121.71%26,320