AMKL Historical Prices
BATS: AMKLDefiance ETFs LLCTrading--Leveraged EquityETFUSD
5.78-0.46 (-7.37%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
AMKL price history
The price history for Defiance Daily Target 2X Long AMKR (AMKL) on this page begins on May 4, 2026, when the stock closed at $22.89; it most recently closed at $5.78 on October 5, 2026. The highest price in this record is $33.00, reached on June 15, 2026; the latest close is 82.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMKL returns
1 week
-23.75%
1 month
-12.82%
3 months
-64.47%
AMKL price return, excluding dividends.
AMKL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.31 | 6.29 | 5.68 | 5.78 | -7.37% | |
| 6.32 | 6.67 | 5.94 | 6.24 | -8.77% | |
| 7.40 | 7.49 | 6.83 | 6.84 | -5.13% | |
| 7.61 | 7.70 | 7.12 | 7.21 | -4.88% | |
| 7.22 | 7.69 | 7.10 | 7.58 | +11.63% | |
| 6.75 | 6.97 | 6.51 | 6.79 | +1.95% | |
| 7.20 | 7.22 | 6.62 | 6.66 | -6.46% | |
| 7.30 | 7.38 | 7.07 | 7.12 | +3.49% | |
| 6.97 | 6.98 | 6.50 | 6.88 | -1.99% | |
| 6.92 | 7.16 | 6.84 | 7.02 | +3.69% | |
| 6.50 | 6.85 | 6.50 | 6.77 | -2.45% | |
| 7.15 | 7.18 | 6.66 | 6.94 | -4.93% | |
| 6.60 | 7.34 | 6.60 | 7.30 | +9.12% | |
| 6.60 | 6.70 | 6.32 | 6.69 | +7.73% | |
| 5.85 | 6.21 | 5.74 | 6.21 | +9.52% | |
| 5.69 | 5.82 | 5.53 | 5.67 | +7.39% | |
| 5.47 | 5.55 | 5.08 | 5.28 | -0.94% | |
| 5.64 | 5.64 | 5.19 | 5.33 | -3.44% | |
| 5.73 | 5.89 | 5.45 | 5.52 | -17.73% | |
| 6.40 | 6.71 | 6.33 | 6.71 | +8.58% | |
| 6.20 | 6.33 | 6.05 | 6.18 | -6.79% | |
| 6.54 | 6.84 | 6.40 | 6.63 | +1.84% | |
| 6.15 | 6.67 | 6.13 | 6.51 | +12.82% | |
| 5.70 | 5.88 | 5.60 | 5.77 | +3.04% | |
| 5.48 | 5.71 | 5.24 | 5.60 | -1.06% | |
| 5.37 | 5.67 | 5.26 | 5.66 | +6.79% | |
| 5.36 | 5.54 | 5.22 | 5.30 | -6.85% | |
| 5.81 | 5.99 | 5.69 | 5.69 | -2.74% | |
| 6.81 | 6.81 | 5.80 | 5.85 | -15.09% | |
| 7.08 | 7.16 | 6.63 | 6.89 | +13.88% | |
| 6.08 | 6.15 | 5.87 | 6.05 | -0.98% | |
| 6.40 | 6.40 | 6.08 | 6.11 | +2.52% | |
| 6.14 | 6.16 | 5.72 | 5.96 | -8.87% | |
| 6.93 | 6.93 | 6.38 | 6.54 | -3.11% | |
| 6.67 | 7.09 | 6.58 | 6.75 | -0.15% | |
| 8.11 | 8.11 | 6.70 | 6.76 | -14.54% | |
| 8.70 | 9.20 | 7.58 | 7.91 | -21.22% | |
| 9.59 | 10.28 | 9.47 | 10.04 | +8.31% | |
| 8.99 | 9.72 | 8.87 | 9.27 | +4.16% | |
| 8.16 | 9.16 | 8.16 | 8.90 | +6.97% | |
| 8.68 | 8.74 | 8.28 | 8.32 | +5.32% | |
| 7.83 | 7.95 | 7.62 | 7.90 | +4.91% | |
| 8.35 | 8.39 | 7.51 | 7.53 | -8.51% | |
| 8.48 | 8.74 | 7.70 | 8.23 | +3.91% | |
| 7.38 | 8.37 | 7.04 | 7.92 | +1.02% | |
| 8.06 | 8.69 | 7.84 | 7.84 | -7.66% | |
| 7.80 | 8.61 | 7.75 | 8.49 | +20.08% | |
| 6.32 | 7.11 | 6.18 | 7.07 | +3.97% | |
| 7.07 | 7.46 | 6.67 | 6.80 | +5.59% | |
| 6.08 | 6.53 | 5.92 | 6.44 | +26.03% | |
| 5.95 | 6.53 | 5.10 | 5.11 | -13.10% | |
| 8.43 | 8.43 | 5.63 | 5.88 | -49.96% | |
| 13.24 | 13.24 | 10.75 | 11.75 | -12.44% | |
| 16.21 | 16.21 | 12.58 | 13.42 | -1.25% | |
| 14.03 | 14.41 | 13.00 | 13.59 | -4.97% | |
| 13.07 | 14.84 | 13.07 | 14.30 | 0.00% | |
| 13.98 | 14.30 | 13.44 | 14.30 | +13.76% | |
| 13.09 | 13.42 | 12.31 | 12.57 | -1.18% | |
| 11.26 | 12.91 | 10.68 | 12.72 | -0.16% | |
| 13.26 | 14.20 | 12.45 | 12.74 | -14.21% | |
| 16.91 | 16.91 | 13.33 | 14.85 | -7.25% | |
| 15.75 | 16.20 | 15.04 | 16.01 | +12.51% | |
| 15.09 | 15.11 | 13.92 | 14.23 | -12.54% | |
| 16.33 | 16.77 | 15.82 | 16.27 | -4.85% | |
| 16.92 | 17.77 | 16.51 | 17.10 | +15.15% | |
| 13.27 | 15.13 | 13.27 | 14.85 | +5.24% | |
| 14.86 | 15.00 | 12.68 | 14.11 | -13.38% | |
| 17.53 | 17.81 | 16.22 | 16.29 | +1.37% | |
| 21.51 | 21.96 | 15.50 | 16.07 | -26.18% | |
| 23.49 | 23.49 | 21.68 | 21.77 | -15.16% | |
| 23.85 | 26.19 | 23.84 | 25.66 | +10.03% | |
| 21.26 | 23.52 | 19.35 | 23.32 | +9.64% | |
| 23.44 | 23.44 | 20.75 | 21.27 | -17.24% | |
| 26.49 | 27.03 | 22.68 | 25.70 | +7.31% | |
| 27.27 | 27.27 | 22.51 | 23.95 | -9.31% | |
| 24.65 | 27.19 | 24.45 | 26.41 | -15.16% | |
| 31.91 | 32.75 | 28.69 | 31.13 | +6.94% | |
| 29.87 | 30.73 | 28.21 | 29.11 | +8.82% | |
| 30.01 | 31.39 | 26.47 | 26.75 | -0.41% | |
| 26.81 | 33.00 | 26.73 | 26.86 | +2.99% | |
| 28.00 | 28.00 | 24.42 | 26.08 | +6.02% | |
| 20.87 | 24.82 | 20.43 | 24.60 | +17.93% | |
| 18.40 | 21.00 | 17.54 | 20.86 | +18.32% | |
| 17.18 | 21.30 | 17.18 | 17.63 | -3.56% | |
| 18.39 | 20.66 | 15.67 | 18.28 | +7.09% | |
| 17.11 | 17.34 | 16.30 | 17.07 | +10.27% | |
| 18.65 | 18.65 | 15.00 | 15.48 | -23.97% | |
| 18.92 | 21.50 | 18.22 | 20.36 | -4.28% | |
| 23.21 | 23.61 | 20.36 | 21.27 | +1.62% | |
| 21.33 | 22.93 | 20.04 | 20.93 | +5.28% | |
| 17.28 | 20.21 | 16.73 | 19.88 | +9.71% | |
| 19.50 | 20.08 | 17.14 | 18.12 | -3.31% | |
| 19.72 | 19.80 | 18.23 | 18.74 | -4.97% | |
| 21.55 | 21.55 | 18.21 | 19.72 | -3.66% | |
| 19.91 | 21.80 | 18.44 | 20.47 | +23.54% | |
| 17.45 | 17.45 | 16.00 | 16.57 | -1.02% | |
| 17.31 | 17.90 | 16.26 | 16.74 | -6.69% | |
| 17.28 | 18.02 | 17.00 | 17.94 | +8.66% | |
| 16.37 | 16.90 | 15.12 | 16.51 | -1.61% | |
| 19.46 | 19.46 | 16.52 | 16.78 | -12.19% | |
| 18.25 | 19.94 | 18.25 | 19.11 | -5.44% | |
| 21.28 | 22.74 | 20.21 | 20.21 | -6.91% | |
| 21.98 | 22.16 | 20.86 | 21.71 | +3.23% | |
| 21.32 | 22.18 | 19.01 | 21.03 | -8.21% | |
| 23.85 | 24.05 | 22.79 | 22.91 | +0.09% | |
| 21.85 | 23.13 | 20.65 | 22.89 | +11.39% | |
| 23.50 | 23.50 | 20.55 | 20.55 | -12.59% | |
| 25.02 | 25.02 | 21.95 | 23.51 | +0.99% | |
| 22.07 | 23.75 | 22.07 | 23.28 | — |