MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMA — Defiance Daily Target 2X Long AMAT ETF
NasdaqDefiance Daily Target 2X Long AMAT ETF
$27.04
+1.76(+6.96%)
- O
- 25.72
- H
- 27.48
- L
- 25.72
- V
- 343.22K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.04
Period Return+35.2%
Period High$62.00
Period Low$16.64
Avg Daily Volume295.1K
Total Trading Days108
AMA — Historical OHLCV Price & Volume Table
Sep 2, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.72 | $27.48 | $25.72 | $27.04 | +$1.76 | +6.96% | 343,221 | $26.92 | $25.72 $27.48 |
| Sep 30, 2026 | $25.23 | $25.67 | $24.86 | $25.28 | $-0.11 | -0.43% | 152,906 | $25.31 | $24.86 $25.67 |
| Sep 29, 2026 | $24.54 | $25.47 | $24.16 | $25.39 | +$2.37 | +10.28% | 313,762 | $24.74 | $24.16 $25.47 |
| Sep 28, 2026 | $22.50 | $23.02 | $21.57 | $23.02 | +$0.18 | +0.79% | 169,078 | $22.21 | $21.57 $23.02 |
| Sep 25, 2026 | $22.38 | $23.06 | $22.08 | $22.84 | +$0.91 | +4.16% | 216,585 | $22.66 | $22.08 $23.06 |
| Sep 24, 2026 | $21.03 | $21.94 | $20.63 | $21.93 | +$0.04 | +0.18% | 129,642 | $21.22 | $20.63 $21.94 |
| Sep 23, 2026 | $21.56 | $21.94 | $20.67 | $21.89 | +$0.14 | +0.64% | 277,798 | $21.44 | $20.67 $21.94 |
| Sep 22, 2026 | $20.21 | $21.75 | $20.04 | $21.75 | +$0.70 | +3.33% | 264,744 | $21.12 | $20.04 $21.75 |
| Sep 21, 2026 | $20.26 | $21.37 | $20.00 | $21.05 | +$1.74 | +8.99% | 378,061 | $20.65 | $20.00 $21.37 |
| Sep 18, 2026 | $17.35 | $19.33 | $17.35 | $19.31 | +$2.20 | +12.88% | 401,041 | $18.34 | $17.35 $19.33 |
| Sep 17, 2026 | $17.90 | $18.02 | $16.81 | $17.11 | +$0.19 | +1.12% | 371,728 | $17.23 | $16.81 $18.02 |
| Sep 16, 2026 | $18.00 | $18.07 | $16.64 | $16.92 | $-0.50 | -2.88% | 205,191 | $17.29 | $16.64 $18.07 |
| Sep 15, 2026 | $18.09 | $18.09 | $17.10 | $17.42 | $-0.32 | -1.79% | 128,937 | $17.47 | $17.10 $18.09 |
| Sep 14, 2026 | $17.65 | $18.45 | $17.33 | $17.74 | $-2.90 | -14.05% | 283,948 | $17.94 | $17.33 $18.45 |
| Sep 11, 2026 | $21.09 | $21.34 | $20.33 | $20.64 | +$0.21 | +1.01% | 127,904 | $20.98 | $20.33 $21.34 |
| Sep 10, 2026 | $20.76 | $21.01 | $20.15 | $20.43 | $-1.32 | -6.07% | 156,896 | $20.72 | $20.15 $21.01 |
| Sep 9, 2026 | $21.68 | $22.27 | $21.35 | $21.75 | $-0.42 | -1.88% | 127,283 | $21.71 | $21.35 $22.27 |
| Sep 8, 2026 | $21.41 | $22.24 | $20.96 | $22.17 | +$1.62 | +7.88% | 265,765 | $21.71 | $20.96 $22.24 |
| Sep 4, 2026 | $20.21 | $21.06 | $19.72 | $20.55 | +$1.56 | +8.21% | 274,843 | $20.44 | $19.72 $21.06 |
| Sep 3, 2026 | $18.67 | $19.07 | $18.11 | $18.99 | $-0.24 | -1.25% | 204,448 | $18.73 | $18.11 $19.07 |
| Sep 2, 2026 | $19.66 | $19.66 | $18.79 | $19.23 | $-0.32 | -1.64% | 139,824 | $19.19 | $18.79 $19.66 |
| Sep 1, 2026 | $20.28 | $20.36 | $19.28 | $19.55 | $-1.52 | -7.21% | 169,285 | $19.72 | $19.28 $20.36 |
| Aug 31, 2026 | $21.50 | $21.65 | $20.68 | $21.07 | $-0.32 | -1.48% | 110,939 | $21.01 | $20.68 $21.65 |
| Aug 28, 2026 | $22.90 | $22.90 | $21.27 | $21.39 | $-2.00 | -8.54% | 251,742 | $22.04 | $21.27 $22.90 |
| Aug 27, 2026 | $23.38 | $23.58 | $22.40 | $23.38 | +$0.22 | +0.94% | 314,260 | $23.01 | $22.40 $23.58 |
| Aug 26, 2026 | $23.14 | $23.22 | $22.51 | $23.17 | $-0.05 | -0.21% | 128,586 | $23.27 | $22.51 $23.22 |
| Aug 25, 2026 | $24.30 | $24.32 | $22.82 | $23.21 | $-0.41 | -1.74% | 183,511 | $23.38 | $22.82 $24.32 |
| Aug 24, 2026 | $23.33 | $24.10 | $22.63 | $23.62 | $-0.80 | -3.26% | 224,483 | $23.32 | $22.63 $24.10 |
| Aug 21, 2026 | $25.27 | $25.44 | $23.55 | $24.42 | $-0.41 | -1.65% | 264,076 | $24.43 | $23.55 $25.44 |
| Aug 20, 2026 | $24.38 | $25.16 | $24.02 | $24.83 | +$0.02 | +0.08% | 178,987 | $24.58 | $24.02 $25.16 |