Defiance Daily Target 2X Long DKNG ETF (DKNX)
NASDAQ: DKNX · Real-Time Price · USD
19.96
-2.22 (-10.01%)
At close: Mar 20, 2026, 4:00 PM EDT
19.96
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:15 PM EDT
DKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21.52 | 21.53 | 19.96 | 19.96 | 19.96 | -10.00% | 7,108 |
| Mar 19, 2026 | 22.80 | 22.80 | 21.52 | 22.18 | 22.18 | -3.11% | 4,380 |
| Mar 18, 2026 | 22.68 | 24.26 | 22.65 | 22.89 | 22.89 | 0.37% | 15,156 |
| Mar 17, 2026 | 22.00 | 23.45 | 22.00 | 22.81 | 22.81 | 2.22% | 5,117 |
| Mar 16, 2026 | 22.60 | 23.20 | 22.15 | 22.31 | 22.31 | -6.82% | 21,799 |
| Mar 13, 2026 | 23.75 | 25.03 | 23.65 | 23.94 | 23.94 | 1.89% | 3,903 |
| Mar 12, 2026 | 22.96 | 25.05 | 22.96 | 23.50 | 23.50 | 0.22% | 8,329 |
| Mar 11, 2026 | 22.55 | 23.50 | 21.90 | 23.45 | 23.45 | 3.03% | 6,545 |
| Mar 10, 2026 | 22.65 | 22.80 | 21.35 | 22.76 | 22.76 | -0.20% | 6,537 |
| Mar 9, 2026 | 22.20 | 23.01 | 20.95 | 22.81 | 22.81 | 0.28% | 8,438 |
| Mar 6, 2026 | 22.25 | 22.90 | 21.75 | 22.74 | 22.74 | -2.65% | 7,706 |
| Mar 5, 2026 | 23.75 | 24.35 | 22.20 | 23.36 | 23.36 | 0.03% | 18,073 |
| Mar 4, 2026 | 22.15 | 23.35 | 21.70 | 23.35 | 23.35 | 7.86% | 15,721 |
| Mar 3, 2026 | 20.46 | 22.40 | 20.30 | 21.65 | 21.65 | 5.00% | 12,174 |
| Mar 2, 2026 | 19.48 | 20.86 | 18.50 | 20.62 | 20.62 | -0.03% | 7,542 |
| Feb 27, 2026 | 18.65 | 20.65 | 18.05 | 20.63 | 20.63 | 3.54% | 20,415 |
| Feb 26, 2026 | 19.65 | 20.00 | 18.75 | 19.92 | 19.92 | 4.48% | 15,179 |
| Feb 25, 2026 | 18.70 | 19.15 | 18.00 | 19.07 | 19.07 | 4.61% | 11,075 |
| Feb 24, 2026 | 17.30 | 18.23 | 17.20 | 18.23 | 18.23 | 5.48% | 12,509 |
| Feb 23, 2026 | 17.45 | 17.50 | 16.40 | 17.28 | 17.28 | -4.87% | 19,804 |
| Feb 20, 2026 | 17.85 | 18.25 | 17.45 | 18.16 | 18.16 | -1.82% | 27,240 |
| Feb 19, 2026 | 19.00 | 19.20 | 18.15 | 18.50 | 18.50 | -6.51% | 20,952 |
| Feb 18, 2026 | 19.75 | 20.65 | 19.35 | 19.79 | 19.79 | 5.78% | 39,992 |
| Feb 17, 2026 | 17.45 | 19.00 | 16.53 | 18.71 | 18.71 | 7.82% | 34,592 |
| Feb 13, 2026 | 17.25 | 19.30 | 16.05 | 17.35 | 17.35 | -27.14% | 134,464 |
| Feb 12, 2026 | 26.00 | 26.50 | 23.65 | 23.81 | 23.81 | -9.03% | 58,005 |
| Feb 11, 2026 | 27.65 | 27.80 | 25.30 | 26.18 | 26.18 | -6.05% | 29,872 |
| Feb 10, 2026 | 28.00 | 28.90 | 27.65 | 27.87 | 27.86 | -0.69% | 13,664 |
| Feb 9, 2026 | 27.60 | 28.78 | 27.45 | 28.06 | 28.06 | 4.20% | 19,602 |
| Feb 6, 2026 | 25.70 | 28.50 | 25.70 | 26.93 | 26.93 | 8.15% | 19,714 |
| Feb 5, 2026 | 27.85 | 27.85 | 23.80 | 24.90 | 24.90 | -12.90% | 36,759 |
| Feb 4, 2026 | 29.40 | 30.00 | 28.01 | 28.59 | 28.58 | 4.09% | 23,370 |
| Feb 3, 2026 | 28.45 | 28.50 | 25.40 | 27.46 | 27.46 | -4.94% | 14,184 |
| Feb 2, 2026 | 29.25 | 30.30 | 28.87 | 28.89 | 28.89 | -0.69% | 38,725 |
| Jan 30, 2026 | 33.05 | 33.35 | 28.61 | 29.09 | 29.09 | -16.68% | 36,833 |
| Jan 29, 2026 | 34.75 | 37.30 | 33.45 | 34.92 | 34.92 | -1.12% | 20,977 |
| Jan 28, 2026 | 35.60 | 37.05 | 35.00 | 35.31 | 35.31 | -0.29% | 9,183 |
| Jan 27, 2026 | 36.20 | 36.95 | 34.95 | 35.41 | 35.41 | -2.49% | 17,879 |
| Jan 26, 2026 | 35.30 | 37.20 | 35.10 | 36.32 | 36.32 | 3.62% | 6,417 |
| Jan 23, 2026 | 38.50 | 38.50 | 34.80 | 35.05 | 35.05 | -10.41% | 24,552 |
| Jan 22, 2026 | 39.95 | 40.75 | 37.19 | 39.12 | 39.12 | 0.31% | 19,448 |
| Jan 21, 2026 | 40.40 | 40.85 | 38.50 | 39.00 | 39.00 | -4.29% | 20,435 |
| Jan 20, 2026 | 39.65 | 42.70 | 38.10 | 40.75 | 40.75 | -2.59% | 17,554 |
| Jan 16, 2026 | 48.20 | 48.20 | 41.35 | 41.83 | 41.83 | -15.95% | 53,972 |
| Jan 15, 2026 | 49.40 | 51.50 | 48.00 | 49.77 | 49.77 | 6.28% | 7,410 |
| Jan 14, 2026 | 46.05 | 47.54 | 45.40 | 46.83 | 46.83 | 1.67% | 5,679 |
| Jan 13, 2026 | 49.15 | 49.15 | 46.02 | 46.06 | 46.06 | -5.36% | 3,378 |
| Jan 12, 2026 | 48.30 | 50.25 | 47.05 | 48.67 | 48.67 | -1.11% | 3,378 |
| Jan 9, 2026 | 52.88 | 53.35 | 49.15 | 49.21 | 49.21 | -4.71% | 3,089 |
| Jan 8, 2026 | 47.80 | 53.25 | 46.85 | 51.65 | 51.65 | 7.26% | 7,670 |