Defiance Daily Target 2X Long AMPX ETF (AMPU)
BATS: AMPU · Real-Time Price · USD
4.890
+0.190 (4.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AMPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.60 | 5.02 | 4.28 | 4.89 | 4.89 | 4.04% | 17,508 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.06 | 4.70 | 4.70 | 2.17% | 463,091 |
| Jun 24, 2026 | 6.05 | 6.05 | 4.43 | 4.60 | 4.60 | -23.08% | 592,471 |
| Jun 23, 2026 | 6.94 | 7.04 | 5.96 | 5.98 | 5.98 | -19.41% | 418,378 |
| Jun 22, 2026 | 8.01 | 8.41 | 7.08 | 7.42 | 7.42 | -6.43% | 159,889 |
| Jun 18, 2026 | 7.35 | 8.00 | 6.83 | 7.93 | 7.93 | 14.10% | 134,593 |
| Jun 17, 2026 | 7.38 | 7.51 | 6.90 | 6.95 | 6.95 | -6.08% | 222,368 |
| Jun 16, 2026 | 8.39 | 8.76 | 7.35 | 7.40 | 7.40 | -16.19% | 327,679 |
| Jun 15, 2026 | 9.20 | 9.20 | 8.60 | 8.83 | 8.83 | 5.75% | 92,098 |
| Jun 12, 2026 | 9.52 | 9.66 | 7.86 | 8.35 | 8.35 | -9.92% | 342,397 |
| Jun 11, 2026 | 8.75 | 9.27 | 8.37 | 9.27 | 9.27 | 8.04% | 199,258 |
| Jun 10, 2026 | 9.37 | 9.90 | 8.54 | 8.58 | 8.58 | -10.49% | 186,753 |
| Jun 9, 2026 | 11.94 | 11.99 | 8.30 | 9.59 | 9.59 | -15.85% | 571,511 |
| Jun 8, 2026 | 12.49 | 12.49 | 10.96 | 11.39 | 11.39 | -7.70% | 204,887 |
| Jun 5, 2026 | 15.70 | 15.70 | 11.56 | 12.34 | 12.34 | -25.89% | 158,343 |
| Jun 4, 2026 | 14.97 | 17.19 | 14.30 | 16.65 | 16.65 | 6.48% | 161,393 |
| Jun 3, 2026 | 16.70 | 18.07 | 15.53 | 15.64 | 15.64 | -10.55% | 143,496 |
| Jun 2, 2026 | 15.92 | 19.22 | 15.92 | 17.48 | 17.48 | 10.84% | 189,339 |
| Jun 1, 2026 | 14.07 | 16.38 | 13.80 | 15.77 | 15.77 | 16.04% | 151,185 |
| May 29, 2026 | 13.97 | 14.10 | 12.29 | 13.59 | 13.59 | -7.68% | 168,836 |
| May 28, 2026 | 11.45 | 16.03 | 11.45 | 14.72 | 14.72 | 44.52% | 465,598 |
| May 27, 2026 | 10.65 | 10.71 | 9.91 | 10.19 | 10.19 | -8.07% | 156,546 |
| May 26, 2026 | 9.61 | 11.25 | 9.60 | 11.08 | 11.08 | 23.11% | 163,834 |
| May 22, 2026 | 8.90 | 9.40 | 8.68 | 9.00 | 9.00 | 10.29% | 198,032 |
| May 21, 2026 | 7.62 | 8.32 | 7.27 | 8.16 | 8.16 | 1.20% | 133,732 |
| May 20, 2026 | 8.50 | 8.77 | 7.22 | 8.06 | 8.06 | -5.04% | 324,318 |
| May 19, 2026 | 8.28 | 8.96 | 7.80 | 8.49 | 8.49 | -5.45% | 132,942 |
| May 18, 2026 | 10.00 | 10.00 | 8.05 | 8.98 | 8.98 | -10.29% | 138,246 |
| May 15, 2026 | 10.80 | 10.93 | 10.01 | 10.01 | 10.01 | -12.97% | 203,379 |
| May 14, 2026 | 11.31 | 11.90 | 11.00 | 11.50 | 11.50 | 3.53% | 71,200 |
| May 13, 2026 | 12.97 | 13.28 | 11.05 | 11.11 | 11.11 | -14.47% | 203,447 |
| May 12, 2026 | 10.95 | 13.00 | 10.95 | 12.99 | 12.99 | 13.05% | 201,331 |
| May 11, 2026 | 10.00 | 12.95 | 9.96 | 11.49 | 11.49 | 10.91% | 278,442 |
| May 8, 2026 | 10.65 | 10.75 | 9.46 | 10.36 | 10.36 | 5.18% | 171,246 |
| May 7, 2026 | 17.28 | 17.29 | 8.40 | 9.85 | 9.85 | -54.40% | 602,803 |