Defiance Daily Target 2x Long KEEL ETF (KEEX)
BATS: KEEX · Real-Time Price · USD
2.360
-0.140 (-5.60%)
Oct 23, 2026, 4:00 PM EDT - Market closed
KEEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 235,941 |
| Oct 21, 2026 | 3.00 | 3.09 | 2.78 | 2.99 | 2.99 | 6.79% | 349,316 |
| 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% | 567,898 |
| Oct 15, 2026 | 2.99 | 3.49 | 2.75 | 3.41 | 3.41 | 0.89% | 776,953 |
| 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% | 259,421 |
| 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% | 251,941 |
| 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% | 183,254 |
| 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 |
| 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 |