Skip to main content
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
15.40
-1.52 (-8.97%)
At close: Mar 6, 2026, 4:00 PM EST
15.50
+0.10 (0.64%)
After-hours: Mar 6, 2026, 7:57 PM EST

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2716.8215.3815.4015.40-8.96%46,701
Mar 5, 202616.1216.9615.7716.9216.926.27%53,381
Mar 4, 202614.4216.0114.4215.9215.9216.48%44,953
Mar 3, 202613.9513.9613.2313.6713.67-7.09%68,944
Mar 2, 202614.8415.0014.3114.7114.71-6.38%28,403
Feb 27, 202614.2715.7114.2715.7115.714.98%32,035
Feb 26, 202615.2415.2414.2514.9714.97-4.38%50,499
Feb 25, 202614.8915.8014.8915.6515.656.75%23,749
Feb 24, 202615.0915.0913.7814.6614.661.93%72,845
Feb 23, 202615.2315.2314.1614.3814.38-8.12%178,175
Feb 20, 202616.2517.0015.5415.6515.65-6.29%30,900
Feb 19, 202617.2817.2816.3316.7116.71-4.00%31,544
Feb 18, 202617.1217.8716.8217.4017.40-4.04%39,701
Feb 17, 202617.9618.4517.6618.1318.131.45%106,555
Feb 13, 202619.3919.5917.1817.8717.878.30%239,723
Feb 12, 202617.0817.0815.6516.5016.50-7.69%259,427
Feb 11, 202618.7718.7717.2117.8817.88-3.64%98,058
Feb 10, 202618.8318.8518.2418.5518.552.64%40,611
Feb 9, 202617.2118.1717.0118.0818.086.25%51,592
Feb 6, 202616.0017.0115.7417.0117.0113.59%27,726
Feb 5, 202614.7715.4314.2314.9814.98-2.68%55,892
Feb 4, 202617.4517.4515.1415.3915.39-13.04%48,375
Feb 3, 202618.0618.5016.7717.7017.701.54%64,242
Feb 2, 202617.9818.4717.4017.4317.43-5.12%22,633
Jan 30, 202619.1719.7718.3018.3718.37-8.49%76,878
Jan 29, 202620.8320.8919.3920.0720.07-2.79%112,099
Jan 28, 202620.6321.0219.4120.6520.654.98%148,537
Jan 27, 202619.4420.3118.9819.6719.673.74%122,539
Jan 26, 202618.1419.5718.1418.9618.9610.98%70,877
Jan 23, 202617.5217.6516.8517.0817.08-2.82%64,333
Jan 22, 202617.7419.3917.4317.5817.5817.55%194,489
Jan 21, 202614.9915.5014.5114.9614.95-0.50%37,496
Jan 20, 202615.3315.6514.9315.0315.03-3.96%54,504
Jan 16, 202616.1516.1515.5415.6515.65-0.97%62,238
Jan 15, 202615.2216.4315.2215.8015.808.76%149,264
Jan 14, 202615.4015.5214.2314.5314.53-7.50%182,631
Jan 13, 202614.3115.8714.3115.7115.7110.17%122,904
Jan 12, 202613.8614.4813.4914.2614.260.78%99,797
Jan 9, 202614.3214.5113.9814.1514.15-1.46%105,310
Jan 8, 202615.4515.4514.1314.3614.36-9.69%104,452
Jan 7, 202615.9916.2215.6115.9015.90-3.87%44,154
Jan 6, 202618.0418.0416.4616.5416.54-6.40%55,641
Jan 5, 202617.7018.6617.1717.6717.675.15%70,688
Jan 2, 202617.0817.4416.4816.8016.803.76%38,603
Dec 31, 202516.5516.5916.1416.2016.19-2.26%16,858
Dec 30, 202516.9717.0016.5016.5716.57-2.36%23,755
Dec 29, 202516.1817.2016.1816.9716.973.16%48,283
Dec 26, 202516.3516.4616.1116.4516.451.26%15,457
Dec 24, 202516.1816.2916.0916.2516.25-0.42%25,058
Dec 23, 202516.0816.4215.9616.3116.311.22%23,011
Dec 22, 202516.8216.8616.0516.1216.12-1.25%41,057
Dec 19, 202514.9216.5814.9216.3216.3210.61%66,703
Dec 18, 202514.6815.3014.5914.7514.753.70%36,512
Dec 17, 202515.0915.0914.1514.2314.23-5.90%31,087
Dec 16, 202515.0215.3614.9515.1215.120.05%15,431
Dec 15, 202515.1715.3614.6315.1115.111.76%24,697
Dec 12, 202517.0417.0414.7414.8514.85-14.41%76,328
Dec 11, 202517.7517.7516.0417.3517.352.94%65,358
Dec 10, 202516.5017.2016.4116.8616.863.85%34,242
Dec 9, 202515.8816.3715.5716.2316.231.18%52,635
Dec 8, 202516.2317.1115.9616.0416.041.17%76,585
Dec 5, 202515.7416.1215.6015.8615.86-0.23%32,544
Dec 4, 202515.5016.4115.5015.8915.891.02%58,370
Dec 3, 202515.3715.8814.8015.7315.730.92%36,375
Dec 2, 202516.2116.4515.4015.5915.59-1.32%30,419
Dec 1, 202516.0316.0415.3215.8015.80-3.88%52,751
Nov 28, 202516.1016.6016.0116.4416.444.22%34,921
Nov 26, 202516.2116.2115.2015.7715.774.32%43,925
Nov 25, 202514.6815.3214.5415.1215.124.48%82,540
Nov 24, 202513.7114.4713.5914.4714.478.38%37,690
Nov 21, 202513.6513.8512.8313.3513.35-3.96%66,715
Nov 20, 202516.3116.7613.7913.9013.90-8.04%63,022
Nov 19, 202514.8315.5114.7615.1215.121.71%26,320
Nov 18, 202515.5915.5914.7214.8614.86-5.73%46,569
Nov 17, 202517.0017.2415.3515.7715.77-6.15%34,064
Nov 14, 202515.3617.8015.3616.8016.801.45%71,815
Nov 13, 202517.7717.9116.3716.5616.56-7.17%54,991
Nov 12, 202518.0418.0417.6017.8417.840.05%19,811
Nov 11, 202518.0118.1417.3217.8317.83-3.63%29,520
Nov 10, 202518.6318.8617.8118.5018.503.70%53,252
Nov 7, 202517.2018.4117.2017.8417.841.27%95,981
Nov 6, 202519.4419.6617.2817.6217.62-9.37%140,035
Nov 5, 202520.0721.5919.3719.4419.44-16.86%317,819
Nov 4, 202523.1024.4922.8723.3823.38-5.50%175,387
Nov 3, 202525.5425.6024.0024.7424.74-91,238
Oct 31, 202525.4326.1624.2024.7424.74-1.12%66,739
Oct 30, 202526.3126.9724.9725.0225.02-4.47%62,023
Oct 29, 202524.7226.2324.6126.1926.196.62%95,482
Oct 28, 202524.3925.0823.2724.5724.560.35%68,417
Oct 27, 202524.1524.7924.1024.4824.483.04%48,401
Oct 24, 202523.7524.2323.3323.7623.761.78%64,945
Oct 23, 202521.7523.6721.7523.3423.348.49%94,744
Oct 22, 202521.4721.7720.1021.5221.520.60%56,113
Oct 21, 202521.3521.8320.8721.3921.39-0.46%33,628
Oct 20, 202521.5422.4121.4621.4921.494.62%67,736
Oct 17, 202520.6020.8319.5420.5420.54-4.03%99,341
Oct 16, 202521.0121.8720.8421.4021.403.35%114,299
Oct 15, 202520.0621.2319.8820.7120.716.35%126,346
Oct 14, 202520.5820.8518.9319.4719.47-11.68%205,811
Oct 13, 202526.2726.2721.4122.0522.05-8.81%210,167