Defiance Daily Target 2x Long KEEL ETF (KEEX)
BATS: KEEX · Real-Time Price · USD
23.04
+0.77 (3.44%)
Sep 2, 2026, 4:00 PM EDT - Market closed
KEEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 21.46 | 23.52 | 21.25 | 23.04 | 23.04 | 3.46% | 23,058 |
| Sep 1, 2026 | 22.90 | 23.77 | 21.65 | 22.27 | 22.27 | -4.36% | 25,176 |
| Aug 31, 2026 | 24.39 | 24.39 | 22.91 | 23.28 | 23.28 | -6.28% | 36,756 |
| Aug 28, 2026 | 27.50 | 27.50 | 24.08 | 24.84 | 24.84 | -16.18% | 47,895 |
| Aug 27, 2026 | 30.07 | 33.78 | 29.29 | 29.64 | 29.64 | 8.76% | 34,415 |
| Aug 26, 2026 | 30.45 | 30.83 | 27.10 | 27.25 | 27.25 | -7.42% | 60,747 |
| Aug 25, 2026 | 27.13 | 30.25 | 26.50 | 29.44 | 29.44 | 13.91% | 73,029 |
| Aug 24, 2026 | 27.46 | 28.16 | 24.56 | 25.84 | 25.84 | -4.90% | 44,684 |
| Aug 21, 2026 | 29.36 | 34.67 | 26.10 | 27.17 | 27.17 | -3.75% | 64,913 |
| Aug 20, 2026 | 25.36 | 28.79 | 24.95 | 28.23 | 28.23 | 8.00% | 60,141 |
| Aug 19, 2026 | 25.10 | 28.39 | 21.75 | 26.14 | 26.14 | 4.52% | 64,839 |
| Aug 18, 2026 | 35.77 | 38.84 | 24.25 | 25.01 | 25.01 | -31.96% | 128,462 |
| Aug 17, 2026 | 35.65 | 39.00 | 34.72 | 36.76 | 36.76 | 18.09% | 71,512 |
| Aug 14, 2026 | 28.45 | 32.18 | 28.24 | 31.13 | 31.13 | 9.88% | 34,117 |
| Aug 13, 2026 | 33.27 | 34.98 | 28.33 | 28.33 | 28.33 | -14.00% | 40,533 |
| Aug 12, 2026 | 32.19 | 34.84 | 30.94 | 32.94 | 32.94 | 15.11% | 21,547 |
| Aug 11, 2026 | 31.90 | 32.10 | 28.48 | 28.62 | 28.62 | -5.95% | 29,418 |
| Aug 10, 2026 | 35.16 | 35.50 | 30.43 | 30.43 | 30.43 | -24.72% | 34,443 |
| Aug 7, 2026 | 42.29 | 42.29 | 36.66 | 40.42 | 40.42 | 3.89% | 12,420 |
| Aug 6, 2026 | 38.10 | 41.06 | 38.10 | 38.91 | 38.91 | -6.60% | 19,376 |
| Aug 5, 2026 | 44.71 | 46.50 | 41.50 | 41.66 | 41.66 | -8.89% | 8,847 |
| Aug 4, 2026 | 50.94 | 50.94 | 45.72 | 45.72 | 45.72 | -4.83% | 12,241 |
| Aug 3, 2026 | 42.99 | 49.54 | 39.78 | 48.04 | 48.04 | 11.34% | 9,488 |
| Jul 31, 2026 | 48.52 | 49.31 | 41.60 | 43.15 | 43.15 | -3.21% | 32,292 |
| Jul 30, 2026 | 29.91 | 48.63 | 29.91 | 44.58 | 44.58 | 54.79% | 42,021 |
| Jul 29, 2026 | 41.62 | 41.62 | 28.80 | 28.80 | 28.80 | -29.88% | 30,474 |
| Jul 28, 2026 | 42.84 | 43.52 | 36.50 | 41.07 | 41.07 | -16.68% | 14,095 |
| Jul 27, 2026 | 53.95 | 53.95 | 46.78 | 49.30 | 49.30 | -10.46% | 8,946 |
| Jul 24, 2026 | 68.20 | 68.20 | 54.29 | 55.06 | 55.06 | -22.12% | 16,187 |
| Jul 23, 2026 | 71.37 | 76.80 | 68.09 | 70.70 | 70.70 | 4.55% | 12,889 |
| Jul 22, 2026 | 67.89 | 72.58 | 66.79 | 67.62 | 67.62 | 2.40% | 9,092 |
| Jul 21, 2026 | 65.11 | 67.92 | 62.03 | 66.04 | 66.04 | 13.99% | 24,000 |
| Jul 20, 2026 | 56.61 | 58.08 | 54.60 | 57.93 | 57.93 | 18.42% | 8,629 |
| Jul 17, 2026 | 44.20 | 51.17 | 41.00 | 48.92 | 48.92 | 3.67% | 17,992 |
| Jul 16, 2026 | 51.75 | 52.15 | 47.00 | 47.19 | 47.19 | -22.29% | 12,589 |
| Jul 15, 2026 | 59.00 | 63.63 | 56.53 | 60.73 | 60.73 | -5.00% | 3,761 |
| Jul 14, 2026 | 67.93 | 68.67 | 62.60 | 63.92 | 63.92 | 6.34% | 14,318 |
| Jul 13, 2026 | 63.42 | 66.25 | 56.00 | 60.11 | 60.11 | -12.99% | 17,448 |
| Jul 10, 2026 | 75.32 | 75.32 | 66.33 | 69.08 | 69.08 | -7.96% | 8,920 |
| Jul 9, 2026 | 78.70 | 78.71 | 72.10 | 75.05 | 75.05 | 12.04% | 10,989 |
| Jul 8, 2026 | 65.13 | 68.08 | 60.01 | 66.99 | 66.99 | 5.24% | 18,565 |
| Jul 7, 2026 | 67.70 | 69.00 | 60.00 | 63.66 | 63.66 | -16.79% | 14,187 |
| Jul 6, 2026 | 79.39 | 84.21 | 76.50 | 76.50 | 76.50 | 9.33% | 10,058 |
| Jul 2, 2026 | 98.44 | 98.44 | 67.80 | 69.97 | 69.97 | -27.55% | 29,205 |
| Jul 1, 2026 | 96.13 | 104.00 | 85.79 | 96.57 | 96.57 | -14.07% | 20,336 |
| Jun 30, 2026 | 104.65 | 112.64 | 104.65 | 112.39 | 112.39 | -2.44% | 7,322 |
| Jun 29, 2026 | 123.84 | 128.90 | 99.33 | 115.21 | 115.21 | -7.38% | 16,809 |
| Jun 26, 2026 | 107.37 | 125.54 | 103.83 | 124.38 | 124.38 | 5.23% | 9,472 |
| Jun 25, 2026 | 140.00 | 140.00 | 106.00 | 118.20 | 118.20 | -9.20% | 27,194 |
| Jun 24, 2026 | 155.56 | 155.56 | 119.36 | 130.17 | 130.17 | -14.06% | 39,947 |