Defiance Daily Target 2x Long KEEL ETF (KEEX)
BATS: KEEX · Real-Time Price · USD
1.460
-0.130 (-8.18%)
Nov 13, 2026, 4:00 PM EST - Market closed
KEEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.66 | 1.66 | 1.33 | 1.46 | 1.46 | -8.18% | 136,152 |
| Nov 12, 2026 | 1.65 | 1.78 | 1.55 | 1.59 | 1.59 | -12.28% | 57,137 |
| Nov 11, 2026 | 1.80 | 1.96 | 1.73 | 1.81 | 1.81 | 14.72% | 305,758 |
| Nov 10, 2026 | 1.58 | 1.73 | 1.44 | 1.58 | 1.58 | -1.25% | 296,052 |
| Nov 9, 2026 | 1.46 | 1.72 | 1.44 | 1.60 | 1.60 | 8.11% | 173,669 |
| Nov 6, 2026 | 1.47 | 1.53 | 1.25 | 1.48 | 1.48 | 11.28% | 315,032 |
| Nov 5, 2026 | 1.82 | 1.90 | 1.13 | 1.33 | 1.33 | -38.14% | 612,740 |
| Nov 4, 2026 | 2.03 | 2.30 | 2.01 | 2.15 | 2.15 | -5.70% | 291,462 |
| Nov 3, 2026 | 1.82 | 2.30 | 1.82 | 2.28 | 2.28 | 33.33% | 245,954 |
| Nov 2, 2026 | 2.17 | 2.17 | 1.70 | 1.71 | 1.71 | -18.18% | 265,503 |
| Oct 30, 2026 | 2.27 | 2.31 | 2.01 | 2.09 | 2.09 | -20.83% | 405,297 |
| Oct 29, 2026 | 2.82 | 2.83 | 2.52 | 2.64 | 2.64 | -9.90% | 182,305 |
| Oct 28, 2026 | 2.75 | 2.97 | 2.50 | 2.93 | 2.93 | 13.57% | 402,534 |
| Oct 27, 2026 | 2.52 | 2.80 | 2.44 | 2.58 | 2.58 | 7.95% | 306,357 |
| Oct 26, 2026 | 2.25 | 2.63 | 2.16 | 2.39 | 2.39 | 1.27% | 204,502 |
| Oct 23, 2026 | 2.53 | 2.59 | 2.36 | 2.36 | 2.36 | -5.60% | 117,943 |
| Oct 22, 2026 | 2.80 | 3.00 | 2.50 | 2.50 | 2.50 | -16.39% | 236,592 |
| Oct 21, 2026 | 3.00 | 3.09 | 2.78 | 2.99 | 2.99 | 6.79% | 350,098 |
| Oct 20, 2026 | 2.64 | 3.06 | 2.58 | 2.80 | 2.80 | -1.75% | 415,952 |
| Oct 19, 2026 | 3.05 | 3.05 | 2.74 | 2.85 | 2.85 | 5.17% | 292,120 |
| Oct 16, 2026 | 3.22 | 3.22 | 2.65 | 2.71 | 2.71 | -20.53% | 570,057 |
| Oct 15, 2026 | 2.99 | 3.49 | 2.75 | 3.41 | 3.41 | 0.89% | 786,491 |
| Oct 14, 2026 | 4.13 | 4.13 | 3.28 | 3.38 | 3.38 | -22.12% | 400,664 |
| Oct 13, 2026 | 4.28 | 4.46 | 4.13 | 4.34 | 4.34 | -6.06% | 95,987 |
| Oct 12, 2026 | 4.98 | 4.98 | 4.62 | 4.62 | 4.62 | -6.67% | 152,071 |
| Oct 9, 2026 | 5.35 | 5.40 | 4.92 | 4.95 | 4.95 | -6.95% | 198,865 |
| Oct 8, 2026 | 5.76 | 5.76 | 5.03 | 5.32 | 5.32 | -11.04% | 259,436 |
| Oct 7, 2026 | 5.95 | 6.16 | 5.82 | 5.98 | 5.98 | -8.42% | 145,869 |
| Oct 6, 2026 | 6.62 | 6.81 | 6.23 | 6.53 | 6.53 | 0.93% | 142,501 |
| Oct 5, 2026 | 7.07 | 7.07 | 6.18 | 6.47 | 6.47 | -8.49% | 252,619 |
| Oct 2, 2026 | 7.08 | 7.60 | 6.79 | 7.07 | 7.07 | 8.94% | 186,889 |
| Oct 1, 2026 | 6.75 | 6.86 | 6.24 | 6.49 | 6.49 | -5.81% | 183,319 |
| Sep 30, 2026 | 7.50 | 7.50 | 6.80 | 6.89 | 6.89 | -3.37% | 160,283 |
| Sep 29, 2026 | 7.04 | 7.40 | 6.94 | 7.13 | 7.13 | -0.56% | 46,784 |
| 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% | 144,916 |
| 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% | 142,327 |
| 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 |