Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
23.62
+2.10 (9.75%)
Oct 23, 2025, 2:56 PM EDT - Market open
ANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.75 | 23.38 | 21.75 | 23.24 | - | 8.01% | 45,440 |
| Oct 22, 2025 | 21.47 | 21.77 | 20.10 | 21.52 | 21.52 | 0.60% | 56,113 |
| Oct 21, 2025 | 21.35 | 21.83 | 20.87 | 21.39 | 21.39 | -0.46% | 33,628 |
| Oct 20, 2025 | 21.54 | 22.41 | 21.46 | 21.49 | 21.49 | 4.62% | 67,736 |
| Oct 17, 2025 | 20.60 | 20.83 | 19.54 | 20.54 | 20.54 | -4.03% | 99,341 |
| Oct 16, 2025 | 21.01 | 21.87 | 20.84 | 21.40 | 21.40 | 3.35% | 114,299 |
| Oct 15, 2025 | 20.06 | 21.23 | 19.88 | 20.71 | 20.71 | 6.35% | 126,346 |
| Oct 14, 2025 | 20.58 | 20.85 | 18.93 | 19.47 | 19.47 | -11.68% | 205,811 |
| Oct 13, 2025 | 26.27 | 26.27 | 21.41 | 22.05 | 22.05 | -8.81% | 210,167 |
| Oct 10, 2025 | 25.92 | 26.84 | 23.97 | 24.18 | 24.18 | -5.34% | 260,946 |
| Oct 9, 2025 | 24.94 | 25.88 | 24.36 | 25.54 | 25.54 | 1.19% | 126,793 |
| Oct 8, 2025 | 22.30 | 25.50 | 22.30 | 25.24 | 25.24 | 17.14% | 217,181 |
| Oct 7, 2025 | 23.30 | 23.45 | 21.00 | 21.55 | 21.55 | -6.11% | 63,966 |
| Oct 6, 2025 | 23.49 | 24.15 | 22.88 | 22.95 | 22.95 | 5.64% | 112,053 |
| Oct 3, 2025 | 21.76 | 22.77 | 21.41 | 21.72 | 21.72 | 1.30% | 48,563 |
| Oct 2, 2025 | 23.39 | 23.39 | 20.46 | 21.44 | 21.44 | -6.46% | 147,686 |
| Oct 1, 2025 | 21.15 | 23.05 | 21.15 | 22.92 | 22.92 | 4.94% | 41,157 |
| Sep 30, 2025 | 21.18 | 21.85 | 21.12 | 21.85 | 21.85 | 3.64% | 27,512 |
| Sep 29, 2025 | 21.52 | 22.37 | 20.95 | 21.08 | 21.08 | 0.71% | 53,570 |
| 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 |