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%
AMKL — Defiance Daily Target 2X Long AMKR ETF
Cboe BZXDefiance Daily Target 2X Long AMKR ETF
$6.79
+0.13(+1.95%)
- O
- 6.75
- H
- 6.97
- L
- 6.51
- V
- 214.66K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.79
Period Return-70.83%
Period High$33.00
Period Low$5.08
Avg Daily Volume207.7K
Total Trading Days104
AMKL — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.75 | $6.97 | $6.51 | $6.79 | +$0.13 | +1.95% | 214,656 | $6.78 | $6.51 $6.97 |
| Sep 30, 2026 | $7.20 | $7.22 | $6.62 | $6.66 | $-0.46 | -6.46% | 100,900 | $6.83 | $6.62 $7.22 |
| Sep 29, 2026 | $7.30 | $7.38 | $7.07 | $7.12 | +$0.24 | +3.49% | 106,000 | $7.21 | $7.07 $7.38 |
| Sep 28, 2026 | $6.97 | $6.98 | $6.50 | $6.88 | $-0.14 | -1.99% | 95,080 | $6.80 | $6.50 $6.98 |
| Sep 25, 2026 | $6.92 | $7.16 | $6.84 | $7.02 | +$0.25 | +3.69% | 119,870 | $7.02 | $6.84 $7.16 |
| Sep 24, 2026 | $6.50 | $6.85 | $6.50 | $6.77 | $-0.17 | -2.45% | 95,410 | $6.67 | $6.50 $6.85 |
| Sep 23, 2026 | $7.15 | $7.18 | $6.66 | $6.94 | $-0.36 | -4.93% | 99,209 | $6.95 | $6.66 $7.18 |
| Sep 22, 2026 | $6.60 | $7.34 | $6.60 | $7.30 | +$0.61 | +9.12% | 244,379 | $7.07 | $6.60 $7.34 |
| Sep 21, 2026 | $6.60 | $6.70 | $6.32 | $6.69 | +$0.48 | +7.73% | 248,526 | $6.54 | $6.32 $6.70 |
| Sep 18, 2026 | $5.85 | $6.21 | $5.74 | $6.21 | +$0.54 | +9.52% | 173,994 | $5.96 | $5.74 $6.21 |
| Sep 17, 2026 | $5.69 | $5.82 | $5.53 | $5.67 | +$0.39 | +7.39% | 179,001 | $5.69 | $5.53 $5.82 |
| Sep 16, 2026 | $5.47 | $5.55 | $5.08 | $5.28 | $-0.05 | -0.94% | 132,578 | $5.35 | $5.08 $5.55 |
| Sep 15, 2026 | $5.64 | $5.64 | $5.19 | $5.33 | $-0.19 | -3.44% | 83,387 | $5.33 | $5.19 $5.64 |
| Sep 14, 2026 | $5.73 | $5.89 | $5.45 | $5.52 | $-1.19 | -17.73% | 187,944 | $5.68 | $5.45 $5.89 |
| Sep 11, 2026 | $6.40 | $6.71 | $6.33 | $6.71 | +$0.53 | +8.58% | 91,088 | $6.57 | $6.33 $6.71 |
| Sep 10, 2026 | $6.20 | $6.33 | $6.05 | $6.18 | $-0.45 | -6.79% | 231,328 | $6.16 | $6.05 $6.33 |
| Sep 9, 2026 | $6.54 | $6.84 | $6.40 | $6.63 | +$0.12 | +1.84% | 188,648 | $6.58 | $6.40 $6.84 |
| Sep 8, 2026 | $6.15 | $6.67 | $6.13 | $6.51 | +$0.74 | +12.82% | 255,630 | $6.41 | $6.13 $6.67 |
| Sep 4, 2026 | $5.70 | $5.88 | $5.60 | $5.77 | +$0.17 | +3.04% | 161,097 | $5.73 | $5.60 $5.88 |
| Sep 3, 2026 | $5.48 | $5.71 | $5.24 | $5.60 | $-0.06 | -1.06% | 161,194 | $5.50 | $5.24 $5.71 |
| Sep 2, 2026 | $5.37 | $5.67 | $5.26 | $5.66 | +$0.36 | +6.79% | 182,571 | $5.52 | $5.26 $5.67 |
| Sep 1, 2026 | $5.36 | $5.54 | $5.22 | $5.30 | $-0.39 | -6.85% | 143,719 | $5.34 | $5.22 $5.54 |
| Aug 31, 2026 | $5.81 | $5.99 | $5.69 | $5.69 | $-0.16 | -2.74% | 59,959 | $5.81 | $5.69 $5.99 |
| Aug 28, 2026 | $6.81 | $6.81 | $5.80 | $5.85 | $-1.04 | -15.09% | 273,432 | $6.11 | $5.80 $6.81 |
| Aug 27, 2026 | $7.08 | $7.16 | $6.63 | $6.89 | +$0.84 | +13.88% | 375,275 | $6.90 | $6.63 $7.16 |
| Aug 26, 2026 | $6.08 | $6.15 | $5.87 | $6.05 | $-0.06 | -0.98% | 159,235 | $6.06 | $5.87 $6.15 |
| Aug 25, 2026 | $6.40 | $6.40 | $6.08 | $6.11 | +$0.15 | +2.52% | 124,528 | $6.21 | $6.08 $6.40 |
| Aug 24, 2026 | $6.14 | $6.16 | $5.72 | $5.96 | $-0.58 | -8.87% | 227,023 | $5.98 | $5.72 $6.16 |
| Aug 21, 2026 | $6.93 | $6.93 | $6.38 | $6.54 | $-0.21 | -3.11% | 121,967 | $6.58 | $6.38 $6.93 |
| Aug 20, 2026 | $6.67 | $7.09 | $6.58 | $6.75 | $-0.01 | -0.15% | 135,191 | $6.73 | $6.58 $7.09 |