AMPU Historical Prices
BATS: AMPUDefiance ETFs LLCTrading--Leveraged EquityETFUSD
1.94+0.01 (+0.52%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
AMPU price history
The price history for Defiance Daily Target 2X Long AMPX (AMPU) on this page begins on May 4, 2026, when the stock closed at $10.36; it most recently closed at $1.94 on October 5, 2026. The highest price in this record is $21.96, reached on May 4, 2026; the latest close is 91.2% 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
AMPU returns
1 week
-5.61%
1 month
-12.84%
3 months
-47.84%
AMPU price return, excluding dividends.
AMPU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.95 | 1.98 | 1.82 | 1.94 | +0.52% | |
| 1.82 | 1.95 | 1.80 | 1.93 | -1.79% | |
| 2.00 | 2.08 | 1.93 | 1.96 | +0.51% | |
| 2.07 | 2.07 | 1.90 | 1.95 | -4.88% | |
| 2.11 | 2.14 | 2.00 | 2.05 | +0.99% | |
| 2.02 | 2.19 | 1.93 | 2.03 | -2.40% | |
| 2.09 | 2.20 | 2.05 | 2.08 | +3.48% | |
| 2.04 | 2.08 | 1.94 | 2.01 | -2.43% | |
| 2.63 | 2.75 | 1.99 | 2.06 | -2.37% | |
| 2.11 | 2.23 | 2.07 | 2.11 | +0.96% | |
| 2.05 | 2.16 | 1.96 | 2.09 | -1.42% | |
| 2.24 | 2.28 | 2.09 | 2.12 | -5.36% | |
| 2.20 | 2.26 | 2.09 | 2.24 | +7.69% | |
| 2.14 | 2.18 | 2.03 | 2.08 | +2.97% | |
| 2.15 | 2.15 | 1.89 | 2.02 | -1.46% | |
| 2.01 | 2.14 | 1.99 | 2.05 | +9.63% | |
| 1.90 | 1.93 | 1.74 | 1.87 | -1.58% | |
| 1.86 | 1.94 | 1.82 | 1.90 | -0.52% | |
| 1.82 | 1.95 | 1.79 | 1.91 | -5.45% | |
| 2.17 | 2.17 | 2.02 | 2.02 | -3.35% | |
| 2.15 | 2.27 | 2.08 | 2.09 | -5.86% | |
| 2.51 | 2.51 | 2.22 | 2.22 | -11.55% | |
| 2.39 | 2.59 | 2.32 | 2.51 | +10.57% | |
| 2.16 | 2.28 | 2.15 | 2.27 | +5.58% | |
| 2.13 | 2.17 | 2.07 | 2.15 | +1.90% | |
| 2.13 | 2.16 | 2.06 | 2.11 | +0.96% | |
| 2.15 | 2.17 | 2.07 | 2.09 | -9.13% | |
| 2.32 | 2.32 | 2.16 | 2.30 | +0.44% | |
| 2.64 | 2.64 | 2.29 | 2.29 | -13.26% | |
| 2.64 | 2.68 | 2.54 | 2.64 | +7.32% | |
| 2.41 | 2.58 | 2.35 | 2.46 | 0.00% | |
| 2.42 | 2.54 | 2.39 | 2.46 | +5.58% | |
| 2.56 | 2.56 | 2.30 | 2.33 | -8.63% | |
| 2.56 | 2.64 | 2.46 | 2.55 | +1.59% | |
| 2.71 | 2.71 | 2.37 | 2.51 | -7.38% | |
| 2.79 | 2.79 | 2.53 | 2.71 | -1.81% | |
| 2.80 | 3.12 | 2.76 | 2.76 | -16.11% | |
| 3.68 | 3.70 | 3.20 | 3.29 | -14.10% | |
| 4.12 | 4.34 | 3.83 | 3.83 | +9.12% | |
| 3.56 | 3.75 | 3.46 | 3.51 | -6.15% | |
| 3.92 | 3.98 | 3.59 | 3.74 | +3.60% | |
| 3.50 | 3.63 | 3.27 | 3.61 | +4.03% | |
| 3.59 | 3.81 | 3.44 | 3.47 | -0.29% | |
| 3.31 | 3.57 | 3.06 | 3.48 | +11.54% | |
| 3.08 | 3.53 | 2.97 | 3.12 | -9.30% | |
| 3.77 | 3.84 | 3.38 | 3.44 | +15.44% | |
| 2.86 | 3.08 | 2.81 | 2.98 | +14.18% | |
| 2.41 | 2.68 | 2.15 | 2.61 | +10.13% | |
| 2.46 | 2.56 | 2.24 | 2.37 | +3.49% | |
| 2.00 | 2.31 | 2.00 | 2.29 | +20.53% | |
| 2.17 | 2.20 | 1.86 | 1.90 | -13.24% | |
| 2.30 | 2.30 | 2.00 | 2.19 | -11.69% | |
| 2.35 | 2.49 | 2.16 | 2.48 | +9.73% | |
| 2.59 | 2.59 | 2.25 | 2.26 | -14.39% | |
| 2.68 | 2.92 | 2.57 | 2.64 | -5.38% | |
| 3.05 | 3.17 | 2.77 | 2.79 | -12.54% | |
| 2.88 | 3.21 | 2.87 | 3.19 | +14.34% | |
| 2.94 | 2.94 | 2.67 | 2.79 | +0.36% | |
| 2.57 | 2.96 | 2.44 | 2.78 | +0.36% | |
| 3.29 | 3.31 | 2.59 | 2.77 | -22.19% | |
| 3.60 | 3.76 | 3.34 | 3.56 | +3.19% | |
| 3.49 | 3.64 | 3.36 | 3.45 | +1.47% | |
| 3.55 | 3.63 | 3.21 | 3.40 | -8.36% | |
| 4.11 | 4.11 | 3.63 | 3.71 | -6.31% | |
| 4.20 | 4.23 | 3.77 | 3.96 | +5.60% | |
| 3.74 | 4.00 | 3.49 | 3.75 | -2.85% | |
| 4.56 | 4.56 | 3.86 | 3.86 | -21.22% | |
| 4.50 | 5.30 | 4.50 | 4.90 | +10.61% | |
| 5.33 | 6.03 | 4.29 | 4.43 | -17.96% | |
| 5.48 | 5.79 | 5.02 | 5.40 | -3.23% | |
| 5.60 | 6.15 | 5.46 | 5.58 | +4.89% | |
| 5.26 | 5.55 | 4.95 | 5.32 | +8.79% | |
| 4.28 | 5.02 | 4.28 | 4.89 | +4.04% | |
| 5.00 | 5.00 | 4.06 | 4.70 | +2.17% | |
| 6.05 | 6.05 | 4.43 | 4.60 | -23.08% | |
| 6.94 | 7.04 | 5.96 | 5.98 | -19.41% | |
| 8.01 | 8.41 | 7.08 | 7.42 | -6.43% | |
| 7.35 | 8.00 | 6.83 | 7.93 | +14.10% | |
| 7.38 | 7.51 | 6.90 | 6.95 | -6.08% | |
| 8.39 | 8.76 | 7.35 | 7.40 | -16.19% | |
| 9.20 | 9.20 | 8.60 | 8.83 | +5.75% | |
| 9.52 | 9.66 | 7.86 | 8.35 | -9.92% | |
| 8.75 | 9.27 | 8.37 | 9.27 | +8.04% | |
| 9.37 | 9.90 | 8.54 | 8.58 | -10.53% | |
| 11.94 | 11.99 | 8.30 | 9.59 | -15.80% | |
| 12.49 | 12.49 | 10.96 | 11.39 | -7.70% | |
| 15.70 | 15.70 | 11.56 | 12.34 | -25.89% | |
| 14.97 | 17.19 | 14.30 | 16.65 | +6.46% | |
| 16.70 | 18.07 | 15.53 | 15.64 | -10.53% | |
| 15.92 | 19.22 | 15.92 | 17.48 | +10.84% | |
| 14.07 | 16.38 | 13.80 | 15.77 | +16.04% | |
| 13.97 | 14.10 | 12.29 | 13.59 | -7.68% | |
| 11.45 | 16.03 | 11.45 | 14.72 | +44.46% | |
| 10.65 | 10.71 | 9.91 | 10.19 | -8.03% | |
| 9.61 | 11.25 | 9.60 | 11.08 | +23.11% | |
| 8.90 | 9.40 | 8.68 | 9.00 | +10.29% | |
| 7.62 | 8.32 | 7.27 | 8.16 | +1.24% | |
| 8.50 | 8.77 | 7.22 | 8.06 | -5.06% | |
| 8.28 | 8.96 | 7.80 | 8.49 | -5.46% | |
| 10.00 | 10.00 | 8.05 | 8.98 | -10.29% | |
| 10.80 | 10.93 | 10.01 | 10.01 | -12.96% | |
| 11.31 | 11.90 | 11.00 | 11.50 | +3.51% | |
| 12.97 | 13.28 | 11.05 | 11.11 | -14.47% | |
| 10.95 | 13.00 | 10.95 | 12.99 | +13.05% | |
| 10.00 | 12.95 | 9.96 | 11.49 | +10.91% | |
| 10.65 | 10.75 | 9.46 | 10.36 | +5.18% | |
| 17.28 | 17.29 | 8.40 | 9.85 | -54.40% | |
| 19.49 | 21.96 | 19.25 | 21.60 | — |