Defiance Daily Target 2x Long KEEL ETF (KEEX)
BATS: KEEX · Real-Time Price · USD
94.98
-34.51 (-26.65%)
At close: Jun 5, 2026, 4:00 PM EDT
94.98
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
KEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 100.00 | 129.49 | 82.00 | 93.97 | 93.97 | -27.43% | 2,646 |
| Jun 4, 2026 | 120.00 | 141.00 | 120.00 | 129.49 | 129.49 | -8.92% | 10,745 |
| Jun 3, 2026 | 145.40 | 151.50 | 135.34 | 142.18 | 142.18 | 1.30% | 32,715 |
| Jun 2, 2026 | 141.65 | 153.91 | 137.02 | 140.36 | 140.36 | 1.67% | 20,189 |
| Jun 1, 2026 | 119.76 | 141.53 | 111.47 | 138.05 | 138.05 | 13.50% | 9,993 |
| May 29, 2026 | 117.03 | 125.30 | 104.36 | 121.63 | 121.63 | 1.63% | 11,731 |
| May 28, 2026 | 107.83 | 122.91 | 105.68 | 119.68 | 119.67 | 3.99% | 10,345 |
| May 27, 2026 | 99.55 | 117.34 | 95.02 | 115.08 | 115.08 | 15.68% | 14,718 |
| May 26, 2026 | 101.98 | 106.00 | 95.06 | 99.48 | 99.48 | 14.08% | 14,615 |
| May 22, 2026 | 80.80 | 92.91 | 80.80 | 87.20 | 87.20 | 6.30% | 14,118 |
| May 21, 2026 | 69.95 | 83.44 | 69.95 | 82.03 | 82.03 | 19.79% | 16,888 |
| May 20, 2026 | 72.42 | 72.42 | 66.79 | 68.48 | 68.48 | 1.06% | 8,361 |
| May 19, 2026 | 64.63 | 68.27 | 58.56 | 67.76 | 67.76 | 1.07% | 9,857 |
| May 18, 2026 | 73.73 | 82.99 | 63.24 | 67.05 | 67.05 | -10.02% | 15,181 |
| May 15, 2026 | 74.21 | 75.46 | 69.54 | 74.51 | 74.51 | -9.31% | 9,369 |
| May 14, 2026 | 70.00 | 84.15 | 70.00 | 82.16 | 82.16 | 22.40% | 19,920 |
| May 13, 2026 | 63.46 | 71.60 | 59.72 | 67.13 | 67.13 | 3.57% | 15,801 |
| May 12, 2026 | 65.00 | 65.00 | 56.00 | 64.81 | 64.81 | -10.12% | 9,093 |
| May 11, 2026 | 62.83 | 79.13 | 61.85 | 72.11 | 72.11 | 15.19% | 14,736 |
| May 8, 2026 | 59.58 | 62.91 | 59.58 | 62.60 | 62.60 | -4.75% | 5,129 |
| May 7, 2026 | 64.64 | 65.91 | 56.65 | 65.72 | 65.72 | -4.25% | 6,730 |
| May 6, 2026 | 58.14 | 69.17 | 57.84 | 68.63 | 68.63 | 34.06% | 20,088 |
| May 5, 2026 | 46.37 | 51.20 | 44.63 | 51.20 | 51.20 | 18.66% | 8,957 |
| May 4, 2026 | 40.44 | 43.63 | 40.44 | 43.14 | 43.14 | 9.71% | 4,245 |
| May 1, 2026 | 38.68 | 39.93 | 38.67 | 39.33 | 39.32 | 3.65% | 5,264 |
| Apr 30, 2026 | 34.34 | 38.48 | 34.34 | 37.94 | 37.94 | 22.58% | 4,044 |
| Apr 29, 2026 | 31.08 | 32.31 | 30.95 | 30.95 | 30.95 | -11.49% | 12,668 |
| Apr 28, 2026 | 36.00 | 36.63 | 34.31 | 34.97 | 34.97 | -16.70% | 20,307 |
| Apr 27, 2026 | 42.97 | 43.69 | 37.24 | 41.97 | 41.97 | -8.73% | 19,308 |
| Apr 24, 2026 | 49.08 | 55.00 | 45.99 | 45.99 | 45.99 | 2.19% | 7,381 |
| Apr 23, 2026 | 43.96 | 50.45 | 42.68 | 45.00 | 45.00 | 12.43% | 7,884 |
| Apr 22, 2026 | 37.90 | 40.41 | 37.90 | 40.03 | 40.03 | 17.40% | 4,784 |
| Apr 21, 2026 | 37.20 | 37.50 | 34.09 | 34.09 | 34.09 | -4.87% | 8,197 |
| Apr 20, 2026 | 36.10 | 38.06 | 35.50 | 35.84 | 35.84 | -0.03% | 7,911 |
| Apr 17, 2026 | 36.54 | 38.08 | 35.85 | 35.85 | 35.85 | 9.21% | 1,641 |
| Apr 16, 2026 | 32.09 | 33.08 | 32.09 | 32.83 | 32.83 | -7.95% | 2,748 |
| Apr 15, 2026 | 35.44 | 36.80 | 33.20 | 35.66 | 35.66 | 0.62% | 7,471 |
| Apr 14, 2026 | 28.50 | 35.84 | 28.50 | 35.44 | 35.44 | 42.43% | 14,664 |
| Apr 13, 2026 | 21.00 | 24.88 | 21.00 | 24.88 | 24.88 | 19.49% | 3,137 |
| Apr 10, 2026 | 20.76 | 20.97 | 20.18 | 20.82 | 20.82 | 2.14% | 1,051 |
| Apr 9, 2026 | 19.51 | 20.73 | 19.32 | 20.39 | 20.39 | -1.01% | 8,150 |
| Apr 8, 2026 | 21.24 | 21.70 | 19.95 | 20.59 | 20.59 | 5.52% | 3,082 |
| Apr 7, 2026 | 18.02 | 20.56 | 18.02 | 19.52 | 19.52 | -13.35% | 11,695 |
| Apr 6, 2026 | 18.07 | 22.53 | 16.81 | 22.53 | 22.53 | 24.62% | 2,713 |
| Apr 2, 2026 | 16.18 | 18.13 | 16.18 | 18.08 | 18.08 | -1.44% | 5,882 |
| Apr 1, 2026 | 18.42 | 18.65 | 17.96 | 18.34 | 18.34 | 1.86% | 4,953 |
| Mar 31, 2026 | 17.22 | 18.00 | 16.89 | 18.00 | 18.00 | 13.85% | 12,459 |
| Mar 30, 2026 | 19.32 | 19.32 | 15.35 | 15.81 | 15.81 | -12.44% | 16,750 |
| Mar 27, 2026 | 17.34 | 18.32 | 17.34 | 18.06 | 18.06 | -9.15% | 2,356 |
| Mar 26, 2026 | 22.90 | 23.75 | 19.88 | 19.88 | 19.88 | -15.93% | 6,223 |