Defiance Daily Target 2x Long KEEL ETF (KEEX)
BATS: KEEX · Real-Time Price · USD
7.13
-0.04 (-0.56%)
Sep 29, 2026, 4:00 PM EDT - Market closed
KEEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.04 | 7.40 | 6.94 | 7.11 | - | -0.84% | 27,162 |
| Sep 28, 2026 | 7.85 | 7.96 | 7.08 | 7.17 | 7.17 | -10.38% | 138,826 |
| Sep 25, 2026 | 8.71 | 8.71 | 7.73 | 8.00 | 8.00 | -5.55% | 144,912 |
| Sep 24, 2026 | 8.58 | 9.10 | 8.06 | 8.47 | 8.47 | -6.10% | 142,332 |
| Sep 23, 2026 | 9.68 | 9.72 | 8.84 | 9.02 | 9.02 | -7.01% | 142,087 |
| Sep 22, 2026 | 9.00 | 9.96 | 8.90 | 9.70 | 9.70 | 4.53% | 108,337 |
| Sep 21, 2026 | 9.90 | 9.90 | 9.04 | 9.28 | 9.28 | 3.23% | 179,719 |
| Sep 18, 2026 | 7.82 | 9.26 | 7.49 | 8.99 | 8.99 | 21.73% | 132,018 |
| Sep 17, 2026 | 7.51 | 7.94 | 6.92 | 7.39 | 7.39 | 11.56% | 122,872 |
| Sep 16, 2026 | 6.40 | 6.97 | 6.25 | 6.62 | 6.62 | 7.99% | 87,160 |
| Sep 15, 2026 | 6.80 | 6.90 | 6.00 | 6.13 | 6.13 | -9.85% | 101,388 |
| Sep 14, 2026 | 6.14 | 7.13 | 6.14 | 6.80 | 6.80 | -6.59% | 192,126 |
| Sep 11, 2026 | 7.08 | 7.91 | 7.01 | 7.28 | 7.28 | 7.52% | 210,151 |
| Sep 10, 2026 | 7.45 | 7.61 | 6.77 | 6.77 | 6.77 | -14.72% | 177,770 |
| Sep 9, 2026 | 8.37 | 8.59 | 7.70 | 7.94 | 7.94 | -0.84% | 88,511 |
| Sep 8, 2026 | 7.21 | 8.70 | 7.21 | 8.01 | 8.01 | 14.39% | 211,516 |
| Sep 4, 2026 | 6.49 | 7.05 | 6.31 | 7.00 | 7.00 | 6.89% | 147,820 |
| Sep 3, 2026 | 5.75 | 6.69 | 5.63 | 6.55 | 6.55 | 13.71% | 208,264 |
| Sep 2, 2026 | 5.37 | 5.88 | 5.31 | 5.76 | 5.76 | 3.46% | 92,232 |
| Sep 1, 2026 | 5.73 | 5.94 | 5.41 | 5.57 | 5.57 | -4.36% | 101,096 |
| Aug 31, 2026 | 6.10 | 6.10 | 5.73 | 5.82 | 5.82 | -6.28% | 147,580 |
| Aug 28, 2026 | 6.88 | 6.88 | 6.02 | 6.21 | 6.21 | -16.18% | 191,608 |
| Aug 27, 2026 | 7.52 | 8.45 | 7.32 | 7.41 | 7.41 | 8.76% | 137,924 |
| Aug 26, 2026 | 7.61 | 7.71 | 6.78 | 6.81 | 6.81 | -7.42% | 242,988 |
| Aug 25, 2026 | 6.78 | 7.56 | 6.63 | 7.36 | 7.36 | 13.91% | 292,116 |
| Aug 24, 2026 | 6.87 | 7.04 | 6.14 | 6.46 | 6.46 | -4.90% | 178,736 |
| Aug 21, 2026 | 7.34 | 8.67 | 6.52 | 6.79 | 6.79 | -3.75% | 259,652 |
| Aug 20, 2026 | 6.34 | 7.20 | 6.24 | 7.06 | 7.06 | 8.00% | 240,564 |
| Aug 19, 2026 | 6.28 | 7.10 | 5.44 | 6.54 | 6.54 | 4.52% | 259,356 |
| Aug 18, 2026 | 8.94 | 9.71 | 6.06 | 6.25 | 6.25 | -31.96% | 513,848 |
| Aug 17, 2026 | 8.91 | 9.75 | 8.68 | 9.19 | 9.19 | 18.09% | 286,048 |
| Aug 14, 2026 | 7.11 | 8.05 | 7.06 | 7.78 | 7.78 | 9.88% | 136,468 |
| Aug 13, 2026 | 8.32 | 8.75 | 7.08 | 7.08 | 7.08 | -14.00% | 162,132 |
| Aug 12, 2026 | 8.05 | 8.71 | 7.74 | 8.24 | 8.24 | 15.11% | 86,188 |
| Aug 11, 2026 | 7.98 | 8.03 | 7.12 | 7.16 | 7.16 | -5.95% | 117,672 |
| Aug 10, 2026 | 8.79 | 8.88 | 7.61 | 7.61 | 7.61 | -24.72% | 137,772 |
| Aug 7, 2026 | 10.57 | 10.57 | 9.17 | 10.11 | 10.11 | 3.89% | 49,680 |
| Aug 6, 2026 | 9.53 | 10.27 | 9.53 | 9.73 | 9.73 | -6.60% | 77,504 |
| Aug 5, 2026 | 11.18 | 11.63 | 10.38 | 10.42 | 10.42 | -8.89% | 35,388 |
| Aug 4, 2026 | 12.74 | 12.74 | 11.43 | 11.43 | 11.43 | -4.83% | 48,964 |
| Aug 3, 2026 | 10.75 | 12.38 | 9.95 | 12.01 | 12.01 | 11.34% | 37,952 |
| Jul 31, 2026 | 12.13 | 12.33 | 10.40 | 10.79 | 10.79 | -3.21% | 129,168 |
| Jul 30, 2026 | 7.48 | 12.16 | 7.48 | 11.15 | 11.14 | 54.79% | 168,084 |
| Jul 29, 2026 | 10.41 | 10.41 | 7.20 | 7.20 | 7.20 | -29.88% | 121,896 |
| Jul 28, 2026 | 10.71 | 10.88 | 9.13 | 10.27 | 10.27 | -16.68% | 56,380 |
| Jul 27, 2026 | 13.49 | 13.49 | 11.70 | 12.32 | 12.32 | -10.46% | 35,784 |
| Jul 24, 2026 | 17.05 | 17.05 | 13.57 | 13.76 | 13.76 | -22.12% | 64,748 |
| Jul 23, 2026 | 17.84 | 19.20 | 17.02 | 17.68 | 17.67 | 4.55% | 51,556 |
| Jul 22, 2026 | 16.97 | 18.15 | 16.70 | 16.91 | 16.91 | 2.40% | 36,368 |
| Jul 21, 2026 | 16.28 | 16.98 | 15.51 | 16.51 | 16.51 | 13.99% | 96,000 |