Skip to main content
logo
Defiance Daily Target 2x Long KEEL ETF (KEEX)
BATS: KEEX · Real-Time Price · USD
48.92
+1.73 (3.67%)
At close: Jul 17, 2026, 4:00 PM EDT
48.92
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:10 PM EDT

KEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202651.7552.1547.0047.1947.19-22.29%12,589
Jul 15, 202659.0063.6356.5360.7360.73-5.00%3,761
Jul 14, 202667.9368.6762.6063.9263.926.34%14,318
Jul 13, 202663.4266.2556.0060.1160.11-12.99%17,448
Jul 10, 202675.3275.3266.3369.0869.08-7.96%8,920
Jul 9, 202678.7078.7172.1075.0575.0512.04%10,989
Jul 8, 202665.1368.0860.0166.9966.995.24%18,565
Jul 7, 202667.7069.0060.0063.6663.66-16.79%14,187
Jul 6, 202679.3984.2176.5076.5076.509.33%10,058
Jul 2, 202698.4498.4467.8069.9769.97-27.55%29,205
Jul 1, 202696.13104.0085.7996.5796.57-14.07%20,336
Jun 30, 2026104.65112.64104.65112.39112.39-2.44%7,322
Jun 29, 2026123.84128.9099.33115.21115.21-7.38%16,809
Jun 26, 2026107.37125.54103.83124.38124.385.23%9,472
Jun 25, 2026140.00140.00106.00118.20118.20-9.20%27,194
Jun 24, 2026155.56155.56119.36130.17130.17-14.06%39,947
Jun 23, 2026154.23162.25127.76151.47151.47-1.79%19,547
Jun 22, 2026153.84181.67153.00154.23154.2311.96%36,619
Jun 18, 2026138.75138.75125.75137.76137.769.45%26,244
Jun 17, 2026126.01142.45125.86125.86125.860.71%20,809
Jun 16, 2026112.78136.02112.78124.97124.9710.44%21,303
Jun 15, 2026124.64124.64110.84113.16113.162.87%13,611
Jun 12, 2026110.00128.10110.00110.00110.003.08%19,777
Jun 11, 202697.95108.9090.97106.71106.717.54%13,497
Jun 10, 2026102.74112.2299.2399.2399.23-5.87%20,439
Jun 9, 2026128.93141.9795.77105.43105.43-7.23%41,350
Jun 8, 202696.01116.5696.01113.64113.6419.65%18,829
Jun 5, 2026104.56104.5682.0594.9894.98-26.65%30,120
Jun 4, 2026120.00141.00120.00129.49129.49-8.92%10,889
Jun 3, 2026145.40151.50135.34142.18142.181.30%33,061
Jun 2, 2026141.65153.91137.02140.36140.361.67%20,189
Jun 1, 2026119.76141.53111.47138.05138.0513.50%9,993
May 29, 2026117.03125.30104.36121.63121.631.63%11,731
May 28, 2026107.83122.91105.68119.68119.673.99%10,345
May 27, 202699.55117.3495.02115.08115.0815.68%14,718
May 26, 2026101.98106.0095.0699.4899.4814.08%14,615
May 22, 202680.8092.9180.8087.2087.206.30%14,118
May 21, 202669.9583.4469.9582.0382.0319.79%16,888
May 20, 202672.4272.4266.7968.4868.481.06%8,361
May 19, 202664.6368.2758.5667.7667.761.07%9,857
May 18, 202673.7382.9963.2467.0567.05-10.02%15,181
May 15, 202674.2175.4669.5474.5174.51-9.31%9,369
May 14, 202670.0084.1570.0082.1682.1622.40%19,920
May 13, 202663.4671.6059.7267.1367.133.57%15,801
May 12, 202665.0065.0056.0064.8164.81-10.12%9,093
May 11, 202662.8379.1361.8572.1172.1115.19%14,736
May 8, 202659.5862.9159.5862.6062.60-4.75%5,129
May 7, 202664.6465.9156.6565.7265.72-4.25%6,730
May 6, 202658.1469.1757.8468.6368.6334.06%20,088
May 5, 202646.3751.2044.6351.2051.2018.66%8,957