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%
ANEL — Defiance Daily Target 2x Long ANET ETF
NasdaqDefiance Daily Target 2x Long ANET ETF
$27.55
+0.01(+0.04%)
- O
- 27.50
- H
- 28.00
- L
- 26.85
- V
- 43.85K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.55
Period Return+30.42%
Period High$31.74
Period Low$11.38
Avg Daily Volume122.3K
Total Trading Days271
ANEL — Historical OHLCV Price & Volume Table
Sep 4, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.50 | $28.00 | $26.85 | $27.55 | +$0.01 | +0.04% | 43,847 | $27.87 | $26.85 $28.00 |
| Sep 30, 2026 | $28.00 | $28.25 | $27.35 | $27.54 | +$0.39 | +1.45% | 11,822 | $27.76 | $27.35 $28.25 |
| Sep 29, 2026 | $28.53 | $28.53 | $26.82 | $27.15 | $-0.62 | -2.23% | 19,529 | $27.27 | $26.82 $28.53 |
| Sep 28, 2026 | $28.36 | $28.37 | $27.37 | $27.77 | $-0.60 | -2.13% | 11,060 | $27.88 | $27.37 $28.37 |
| Sep 25, 2026 | $28.80 | $29.69 | $28.04 | $28.37 | +$0.24 | +0.85% | 28,530 | $28.81 | $28.04 $29.69 |
| Sep 24, 2026 | $26.83 | $28.20 | $26.34 | $28.13 | +$0.72 | +2.65% | 26,280 | $27.61 | $26.34 $28.20 |
| Sep 23, 2026 | $27.90 | $27.97 | $26.87 | $27.41 | $-0.39 | -1.42% | 19,296 | $27.37 | $26.87 $27.97 |
| Sep 22, 2026 | $28.05 | $28.63 | $27.42 | $27.80 | $-0.33 | -1.17% | 35,175 | $27.95 | $27.42 $28.63 |
| Sep 21, 2026 | $27.36 | $28.15 | $26.90 | $28.13 | +$1.53 | +5.75% | 59,081 | $27.54 | $26.90 $28.15 |
| Sep 18, 2026 | $27.41 | $27.41 | $25.84 | $26.60 | +$0.00 | +0.02% | 37,022 | $26.33 | $25.84 $27.41 |
| Sep 17, 2026 | $27.77 | $27.83 | $25.33 | $26.60 | +$0.55 | +2.12% | 66,287 | $26.84 | $25.33 $27.83 |
| Sep 16, 2026 | $26.05 | $26.70 | $25.38 | $26.04 | +$1.15 | +4.63% | 59,783 | $26.14 | $25.38 $26.70 |
| Sep 15, 2026 | $25.15 | $25.26 | $24.31 | $24.89 | +$1.38 | +5.87% | 35,505 | $24.79 | $24.31 $25.26 |
| Sep 14, 2026 | $24.12 | $24.40 | $23.17 | $23.51 | $-3.24 | -12.11% | 44,552 | $23.82 | $23.17 $24.40 |
| Sep 11, 2026 | $24.90 | $26.80 | $24.70 | $26.75 | +$2.70 | +11.25% | 37,856 | $26.38 | $24.70 $26.80 |
| Sep 10, 2026 | $24.32 | $25.04 | $24.05 | $24.05 | $-1.04 | -4.16% | 30,069 | $24.40 | $24.05 $25.04 |
| Sep 9, 2026 | $25.81 | $26.08 | $24.89 | $25.09 | $-0.53 | -2.05% | 30,629 | $25.45 | $24.89 $26.08 |
| Sep 8, 2026 | $26.10 | $27.16 | $25.57 | $25.62 | +$0.32 | +1.25% | 35,197 | $26.31 | $25.57 $27.16 |
| Sep 4, 2026 | $25.34 | $26.13 | $24.73 | $25.30 | +$0.59 | +2.40% | 30,117 | $25.24 | $24.73 $26.13 |
| Sep 3, 2026 | $23.00 | $24.84 | $22.35 | $24.71 | +$1.33 | +5.70% | 42,395 | $24.19 | $22.35 $24.84 |
| Sep 2, 2026 | $24.01 | $24.26 | $22.94 | $23.38 | $-0.97 | -4.00% | 31,828 | $23.43 | $22.94 $24.26 |
| Sep 1, 2026 | $25.88 | $25.88 | $24.12 | $24.35 | $-1.62 | -6.24% | 26,996 | $24.77 | $24.12 $25.88 |
| Aug 31, 2026 | $26.01 | $26.49 | $25.65 | $25.97 | +$0.01 | +0.04% | 21,885 | $25.97 | $25.65 $26.49 |
| Aug 28, 2026 | $26.82 | $26.82 | $25.78 | $25.96 | $-1.67 | -6.05% | 38,176 | $26.16 | $25.78 $26.82 |
| Aug 27, 2026 | $28.85 | $28.85 | $27.02 | $27.63 | $-0.12 | -0.42% | 32,222 | $27.75 | $27.02 $28.85 |
| Aug 26, 2026 | $25.50 | $28.13 | $25.39 | $27.75 | +$2.88 | +11.60% | 128,601 | $26.95 | $25.39 $28.13 |
| Aug 25, 2026 | $25.16 | $25.25 | $24.25 | $24.86 | +$0.70 | +2.91% | 19,167 | $24.80 | $24.25 $25.25 |
| Aug 24, 2026 | $23.71 | $24.67 | $23.62 | $24.16 | $-0.29 | -1.18% | 39,795 | $24.03 | $23.62 $24.67 |
| Aug 21, 2026 | $23.41 | $24.79 | $23.24 | $24.45 | +$1.27 | +5.48% | 58,441 | $24.00 | $23.24 $24.79 |
| Aug 20, 2026 | $23.82 | $23.97 | $23.11 | $23.18 | $-0.64 | -2.67% | 32,206 | $23.43 | $23.11 $23.97 |