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%
AMPU — Defiance Daily Target 2X Long AMPX ETF
Cboe BZXDefiance Daily Target 2X Long AMPX ETF
$2.03
-0.05(-2.40%)
- O
- 2.02
- H
- 2.19
- L
- 1.93
- V
- 399.21K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.03
Period Return-90.6%
Period High$21.96
Period Low$1.74
Avg Daily Volume321.7K
Total Trading Days103
AMPU — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.02 | $2.19 | $1.93 | $2.03 | $-0.05 | -2.40% | 399,213 | $2.07 | $1.93 $2.19 |
| Sep 30, 2026 | $2.09 | $2.20 | $2.05 | $2.08 | +$0.08 | +3.74% | 430,181 | $2.12 | $2.05 $2.20 |
| Sep 29, 2026 | $2.04 | $2.08 | $1.94 | $2.01 | $-0.06 | -2.67% | 538,617 | $2.00 | $1.94 $2.08 |
| Sep 28, 2026 | $2.63 | $2.75 | $1.99 | $2.06 | $-0.05 | -2.37% | 1,012,519 | $2.27 | $1.99 $2.75 |
| Sep 25, 2026 | $2.11 | $2.23 | $2.07 | $2.11 | +$0.02 | +0.96% | 265,329 | $2.16 | $2.07 $2.23 |
| Sep 24, 2026 | $2.05 | $2.16 | $1.96 | $2.09 | $-0.03 | -1.42% | 250,286 | $2.07 | $1.96 $2.16 |
| Sep 23, 2026 | $2.24 | $2.28 | $2.09 | $2.12 | $-0.12 | -5.15% | 460,237 | $2.18 | $2.09 $2.28 |
| Sep 22, 2026 | $2.20 | $2.26 | $2.09 | $2.24 | +$0.16 | +7.45% | 160,324 | $2.19 | $2.09 $2.26 |
| Sep 21, 2026 | $2.14 | $2.18 | $2.03 | $2.08 | +$0.06 | +2.97% | 241,561 | $2.09 | $2.03 $2.18 |
| Sep 18, 2026 | $2.15 | $2.15 | $1.89 | $2.02 | $-0.03 | -1.46% | 110,024 | $1.97 | $1.89 $2.15 |
| Sep 17, 2026 | $2.01 | $2.14 | $1.99 | $2.05 | +$0.18 | +9.63% | 280,230 | $2.07 | $1.99 $2.14 |
| Sep 16, 2026 | $1.90 | $1.93 | $1.74 | $1.87 | $-0.03 | -1.58% | 314,778 | $1.83 | $1.74 $1.93 |
| Sep 15, 2026 | $1.86 | $1.94 | $1.82 | $1.90 | $-0.01 | -0.26% | 125,132 | $1.88 | $1.82 $1.94 |
| Sep 14, 2026 | $1.82 | $1.95 | $1.79 | $1.91 | $-0.12 | -5.69% | 199,718 | $1.90 | $1.79 $1.95 |
| Sep 11, 2026 | $2.17 | $2.17 | $2.02 | $2.02 | $-0.07 | -3.35% | 408,950 | $2.06 | $2.02 $2.17 |
| Sep 10, 2026 | $2.15 | $2.27 | $2.08 | $2.09 | $-0.13 | -5.86% | 276,374 | $2.13 | $2.08 $2.27 |
| Sep 9, 2026 | $2.51 | $2.51 | $2.22 | $2.22 | $-0.29 | -11.55% | 350,260 | $2.35 | $2.22 $2.51 |
| Sep 8, 2026 | $2.39 | $2.59 | $2.32 | $2.51 | +$0.24 | +10.57% | 364,236 | $2.50 | $2.32 $2.59 |
| Sep 4, 2026 | $2.16 | $2.28 | $2.15 | $2.27 | +$0.12 | +5.58% | 284,429 | $2.22 | $2.15 $2.28 |
| Sep 3, 2026 | $2.13 | $2.17 | $2.07 | $2.15 | +$0.05 | +2.14% | 355,067 | $2.12 | $2.07 $2.17 |
| Sep 2, 2026 | $2.13 | $2.16 | $2.06 | $2.11 | +$0.02 | +0.72% | 331,497 | $2.09 | $2.06 $2.16 |
| Sep 1, 2026 | $2.15 | $2.17 | $2.07 | $2.09 | $-0.21 | -9.13% | 147,196 | $2.12 | $2.07 $2.17 |
| Aug 31, 2026 | $2.32 | $2.32 | $2.16 | $2.30 | +$0.01 | +0.44% | 139,698 | $2.22 | $2.16 $2.32 |
| Aug 28, 2026 | $2.64 | $2.64 | $2.29 | $2.29 | $-0.35 | -13.26% | 85,358 | $2.40 | $2.29 $2.64 |
| Aug 27, 2026 | $2.64 | $2.68 | $2.54 | $2.64 | +$0.18 | +7.32% | 182,483 | $2.60 | $2.54 $2.68 |
| Aug 26, 2026 | $2.41 | $2.58 | $2.35 | $2.46 | +$0.00 | +0.00% | 297,034 | $2.42 | $2.35 $2.58 |
| Aug 25, 2026 | $2.42 | $2.54 | $2.39 | $2.46 | +$0.13 | +5.58% | 243,105 | $2.47 | $2.39 $2.54 |
| Aug 24, 2026 | $2.56 | $2.56 | $2.30 | $2.33 | $-0.22 | -8.63% | 269,178 | $2.35 | $2.30 $2.56 |
| Aug 21, 2026 | $2.56 | $2.64 | $2.46 | $2.55 | +$0.04 | +1.59% | 270,317 | $2.54 | $2.46 $2.64 |
| Aug 20, 2026 | $2.71 | $2.71 | $2.37 | $2.51 | $-0.20 | -7.38% | 403,954 | $2.48 | $2.37 $2.71 |