Defiance Daily Target 2X Long DKNG ETF (DKNX)
NASDAQ: DKNX · Real-Time Price · USD
10.23
+0.58 (6.01%)
At close: Oct 8, 2025, 4:00 PM EDT
10.38
+0.15 (1.47%)
After-hours: Oct 8, 2025, 7:41 PM EDT
DKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.70 | 10.27 | 9.36 | 10.23 | 10.23 | 6.01% | 194,086 |
| Oct 7, 2025 | 10.91 | 10.91 | 9.53 | 9.65 | 9.65 | -11.79% | 347,527 |
| Oct 6, 2025 | 11.46 | 11.76 | 10.90 | 10.94 | 10.94 | -2.32% | 214,772 |
| Oct 3, 2025 | 11.10 | 11.82 | 11.03 | 11.20 | 11.20 | 2.38% | 89,729 |
| Oct 2, 2025 | 11.37 | 11.80 | 10.84 | 10.94 | 10.94 | -1.26% | 223,550 |
| Oct 1, 2025 | 12.30 | 12.95 | 11.01 | 11.08 | 11.08 | -11.99% | 135,428 |
| Sep 30, 2025 | 14.04 | 14.04 | 12.44 | 12.59 | 12.59 | -23.03% | 93,565 |
| Sep 29, 2025 | 16.25 | 16.56 | 16.00 | 16.36 | 16.36 | -0.15% | 3,358 |
| Sep 26, 2025 | 16.90 | 17.01 | 16.38 | 16.38 | 16.38 | -2.89% | 2,003 |
| Sep 25, 2025 | 16.73 | 16.87 | 16.44 | 16.87 | 16.87 | -0.39% | 3,439 |
| Sep 24, 2025 | 17.06 | 17.17 | 16.69 | 16.93 | 16.93 | -1.47% | 2,097 |
| Sep 23, 2025 | 17.80 | 17.84 | 17.12 | 17.19 | 17.19 | -2.74% | 3,445 |
| Sep 22, 2025 | 17.14 | 17.67 | 17.14 | 17.67 | 17.67 | 1.82% | 2,846 |
| Sep 19, 2025 | 17.40 | 17.51 | 17.15 | 17.35 | 17.35 | 0.67% | 4,614 |
| Sep 18, 2025 | 17.16 | 17.24 | 16.76 | 17.24 | 17.24 | 3.36% | 4,274 |
| Sep 17, 2025 | 17.00 | 17.00 | 16.37 | 16.68 | 16.68 | -1.28% | 5,023 |
| Sep 16, 2025 | 16.88 | 16.89 | 16.59 | 16.89 | 16.89 | 0.04% | 12,482 |
| Sep 15, 2025 | 17.00 | 17.45 | 16.88 | 16.89 | 16.89 | -5.47% | 9,230 |
| Sep 12, 2025 | 18.78 | 19.32 | 17.40 | 17.86 | 17.86 | -8.40% | 7,504 |
| Sep 11, 2025 | 18.81 | 19.53 | 18.57 | 19.50 | 19.50 | 1.30% | 2,860 |
| Sep 10, 2025 | 19.14 | 19.35 | 19.14 | 19.25 | 19.25 | -1.44% | 1,057 |
| Sep 9, 2025 | 19.86 | 19.86 | 19.04 | 19.53 | 19.53 | -1.53% | 8,361 |
| Sep 8, 2025 | 19.60 | 19.84 | 19.48 | 19.84 | 19.84 | -1.00% | 2,416 |
| Sep 5, 2025 | 22.00 | 22.00 | 19.80 | 20.04 | 20.04 | -3.74% | 6,713 |
| Sep 4, 2025 | 20.22 | 20.82 | 19.50 | 20.82 | 20.82 | -1.27% | 5,293 |
| Sep 3, 2025 | 21.28 | 21.28 | 21.08 | 21.08 | 21.08 | -1.18% | 1,328 |
| Sep 2, 2025 | 20.57 | 21.34 | 20.00 | 21.34 | 21.34 | -0.34% | 1,277 |
| Aug 29, 2025 | 21.66 | 21.66 | 20.96 | 21.41 | 21.41 | -1.24% | 791 |
| Aug 28, 2025 | 21.67 | 21.68 | 21.39 | 21.68 | 21.68 | 1.94% | 2,535 |
| Aug 27, 2025 | 21.24 | 21.71 | 21.16 | 21.26 | 21.26 | 0.15% | 3,437 |
| Aug 26, 2025 | 20.70 | 21.23 | 20.70 | 21.23 | 21.23 | 3.46% | 2,651 |
| Aug 25, 2025 | 20.65 | 20.74 | 20.28 | 20.52 | 20.52 | -1.36% | 11,123 |
| Aug 22, 2025 | 19.85 | 20.91 | 19.05 | 20.81 | 20.81 | 4.82% | 60,869 |
| Aug 21, 2025 | 19.08 | 19.96 | 19.08 | 19.85 | 19.85 | 1.90% | 14,850 |
| Aug 20, 2025 | 18.61 | 19.48 | 18.61 | 19.48 | 19.48 | 2.56% | 3,231 |
| Aug 19, 2025 | 18.18 | 19.57 | 18.17 | 18.99 | 18.99 | -3.29% | 14,173 |
| Aug 18, 2025 | 19.27 | 20.52 | 19.27 | 19.64 | 19.64 | 3.66% | 9,919 |
| Aug 15, 2025 | 19.05 | 19.05 | 18.94 | 18.94 | 18.94 | 5.73% | 1,402 |
| Aug 14, 2025 | 17.47 | 18.37 | 17.31 | 17.92 | 17.92 | 2.08% | 7,147 |
| Aug 13, 2025 | 17.53 | 17.55 | 17.31 | 17.55 | 17.55 | 0.09% | 625 |
| Aug 12, 2025 | 17.07 | 17.54 | 17.07 | 17.54 | 17.54 | 2.23% | 774 |
| Aug 11, 2025 | 17.11 | 17.44 | 17.09 | 17.15 | 17.15 | -0.87% | 2,598 |
| Aug 8, 2025 | 18.22 | 18.22 | 17.30 | 17.30 | 17.30 | -10.65% | 72,962 |
| Aug 7, 2025 | 19.91 | 20.70 | 17.95 | 19.37 | 19.37 | -0.81% | 26,076 |
| Aug 6, 2025 | 19.05 | 19.95 | 19.05 | 19.52 | 19.52 | 1.83% | 8,638 |
| Aug 5, 2025 | 19.08 | 19.17 | 18.76 | 19.17 | 19.17 | -0.33% | 1,606 |
| Aug 4, 2025 | 18.55 | 19.24 | 18.55 | 19.24 | 19.24 | 5.74% | 2,469 |
| Aug 1, 2025 | 18.20 | 18.52 | 18.17 | 18.19 | 18.19 | -5.77% | 2,148 |