Defiance Daily Target 2X Long DKNG ETF (DKNX)
NASDAQ: DKNX · Real-Time Price · USD
24.42
+4.58 (23.07%)
At close: Jun 9, 2026, 4:00 PM EDT
25.00
+0.58 (2.39%)
Pre-market: Jun 10, 2026, 4:47 AM EDT
DKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 20.91 | 24.46 | 20.89 | 24.42 | 24.42 | 23.05% | 80,425 |
| Jun 8, 2026 | 19.48 | 20.54 | 19.45 | 19.84 | 19.84 | -1.61% | 22,061 |
| Jun 5, 2026 | 20.98 | 20.98 | 19.92 | 20.17 | 20.17 | -3.93% | 28,812 |
| Jun 4, 2026 | 20.79 | 22.09 | 20.75 | 20.99 | 20.99 | 2.19% | 52,333 |
| Jun 3, 2026 | 20.00 | 20.60 | 19.80 | 20.55 | 20.54 | -1.23% | 17,811 |
| Jun 2, 2026 | 22.04 | 22.04 | 20.80 | 20.80 | 20.80 | -8.21% | 50,793 |
| Jun 1, 2026 | 20.71 | 23.41 | 20.71 | 22.66 | 22.66 | 15.10% | 21,575 |
| May 29, 2026 | 19.26 | 20.04 | 18.38 | 19.69 | 19.69 | -0.47% | 5,809 |
| May 28, 2026 | 20.50 | 20.95 | 19.78 | 19.78 | 19.78 | -4.53% | 4,827 |
| May 27, 2026 | 20.03 | 21.00 | 19.80 | 20.72 | 20.72 | 10.47% | 8,689 |
| May 26, 2026 | 19.78 | 19.78 | 18.76 | 18.76 | 18.76 | -10.22% | 7,103 |
| May 22, 2026 | 21.94 | 22.48 | 20.28 | 20.89 | 20.89 | -2.51% | 4,048 |
| May 21, 2026 | 21.29 | 21.96 | 21.00 | 21.43 | 21.43 | 2.92% | 6,548 |
| May 20, 2026 | 20.66 | 21.53 | 20.66 | 20.82 | 20.82 | -4.06% | 1,992 |
| May 19, 2026 | 22.50 | 22.77 | 21.70 | 21.70 | 21.70 | -2.05% | 4,405 |
| May 18, 2026 | 20.71 | 22.39 | 20.71 | 22.15 | 22.15 | 6.12% | 3,234 |
| May 15, 2026 | 20.73 | 22.24 | 20.73 | 20.88 | 20.88 | -1.40% | 5,272 |
| May 14, 2026 | 19.99 | 21.40 | 19.99 | 21.17 | 21.17 | 0.97% | 4,622 |
| May 13, 2026 | 19.84 | 21.33 | 19.07 | 20.97 | 20.97 | 3.35% | 5,085 |
| May 12, 2026 | 20.16 | 21.89 | 20.16 | 20.29 | 20.29 | 0.97% | 7,631 |
| May 11, 2026 | 21.38 | 21.38 | 19.45 | 20.10 | 20.09 | -8.38% | 20,675 |
| May 8, 2026 | 23.50 | 24.44 | 21.83 | 21.93 | 21.93 | 2.32% | 34,762 |
| May 7, 2026 | 20.11 | 21.54 | 20.05 | 21.43 | 21.43 | 10.92% | 28,876 |
| May 6, 2026 | 19.71 | 20.77 | 19.30 | 19.32 | 19.32 | -1.57% | 13,188 |
| May 5, 2026 | 18.73 | 19.63 | 18.45 | 19.63 | 19.63 | 4.60% | 8,289 |
| May 4, 2026 | 18.88 | 19.08 | 18.41 | 18.77 | 18.77 | 4.95% | 6,486 |
| May 1, 2026 | 18.00 | 18.11 | 17.73 | 17.88 | 17.88 | -2.42% | 1,731 |
| Apr 30, 2026 | 18.05 | 18.34 | 17.93 | 18.33 | 18.33 | 1.24% | 580 |
| Apr 29, 2026 | 17.72 | 18.18 | 17.72 | 18.10 | 18.10 | -2.50% | 4,318 |
| Apr 28, 2026 | 19.13 | 19.13 | 18.25 | 18.57 | 18.57 | -1.05% | 14,958 |
| Apr 27, 2026 | 18.62 | 19.40 | 18.09 | 18.76 | 18.76 | 2.65% | 89,882 |
| Apr 24, 2026 | 16.40 | 18.59 | 16.40 | 18.28 | 18.28 | 9.02% | 11,374 |
| Apr 23, 2026 | 17.00 | 17.09 | 16.25 | 16.77 | 16.77 | -2.50% | 4,245 |
| Apr 22, 2026 | 17.88 | 17.88 | 17.08 | 17.20 | 17.20 | -4.40% | 6,449 |
| Apr 21, 2026 | 18.28 | 18.88 | 17.99 | 17.99 | 17.99 | 0.41% | 13,041 |
| Apr 20, 2026 | 17.86 | 18.23 | 17.75 | 17.91 | 17.91 | 0.79% | 3,223 |
| Apr 17, 2026 | 19.83 | 19.83 | 17.55 | 17.77 | 17.77 | -7.98% | 10,117 |
| Apr 16, 2026 | 19.10 | 19.52 | 18.70 | 19.31 | 19.31 | 0.57% | 15,373 |
| Apr 15, 2026 | 19.14 | 19.54 | 18.87 | 19.20 | 19.20 | 6.22% | 6,281 |
| Apr 14, 2026 | 18.31 | 18.61 | 18.05 | 18.08 | 18.08 | 3.48% | 2,127 |
| Apr 13, 2026 | 16.85 | 17.80 | 16.37 | 17.47 | 17.47 | 2.86% | 3,782 |
| Apr 10, 2026 | 17.49 | 17.49 | 16.47 | 16.99 | 16.99 | -0.73% | 9,720 |
| Apr 9, 2026 | 18.37 | 18.37 | 17.00 | 17.11 | 17.11 | -14.09% | 12,769 |
| Apr 8, 2026 | 19.67 | 19.92 | 19.35 | 19.92 | 19.92 | 8.62% | 10,140 |
| Apr 7, 2026 | 18.35 | 18.61 | 18.10 | 18.34 | 18.34 | 0.52% | 4,243 |
| Apr 6, 2026 | 18.41 | 18.42 | 17.90 | 18.25 | 18.24 | -2.66% | 3,838 |
| Apr 2, 2026 | 16.80 | 18.74 | 16.80 | 18.74 | 18.74 | 8.95% | 6,577 |
| Apr 1, 2026 | 16.89 | 17.70 | 16.89 | 17.20 | 17.20 | 5.12% | 22,034 |
| Mar 31, 2026 | 15.71 | 16.49 | 15.70 | 16.37 | 16.36 | 6.02% | 31,392 |
| Mar 30, 2026 | 15.54 | 15.54 | 14.84 | 15.44 | 15.44 | 2.49% | 13,119 |