Skip to main content
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
15.86
-0.03 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
16.20
+0.34 (2.18%)
After-hours: Dec 5, 2025, 7:05 PM EST

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7416.1215.6015.76--0.83%24,420
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
Oct 10, 202525.9226.8423.9724.1824.18-5.34%260,946
Oct 9, 202524.9425.8824.3625.5425.541.19%126,793
Oct 8, 202522.3025.5022.3025.2425.2417.14%217,181
Oct 7, 202523.3023.4521.0021.5521.55-6.11%63,966
Oct 6, 202523.4924.1522.8822.9522.955.64%112,053
Oct 3, 202521.7622.7721.4121.7221.721.30%48,563
Oct 2, 202523.3923.3920.4621.4421.44-6.46%147,686
Oct 1, 202521.1523.0521.1522.9222.924.94%41,157
Sep 30, 202521.1821.8521.1221.8521.843.64%27,512
Sep 29, 202521.5222.3720.9521.0821.080.71%53,570
Sep 26, 202521.2521.2520.4620.9320.93-0.75%15,573
Sep 25, 202520.4321.1719.9721.0921.090.61%41,771
Sep 24, 202521.1821.1820.6220.9620.96-1.89%22,218
Sep 23, 202521.7322.2221.1021.3621.36-2.29%24,472
Sep 22, 202522.8922.9721.7621.8621.86-5.46%67,410
Sep 19, 202522.9223.2822.2823.1323.134.10%55,730
Sep 18, 202521.7022.2421.4022.2222.225.42%106,816
Sep 17, 202521.1621.2819.9321.0721.070.37%45,996
Sep 16, 202521.9122.3920.6121.0021.00-4.17%76,844
Sep 15, 202520.3822.3720.3021.9121.917.99%110,163
Sep 12, 202523.3823.4420.1820.2920.29-18.09%313,249
Sep 11, 202524.4825.6724.0024.7724.773.30%50,800
Sep 10, 202522.9624.1622.4323.9823.9812.80%40,235
Sep 9, 202520.6121.4420.6121.2621.262.69%8,289
Sep 8, 202521.8921.9720.7020.7020.70-4.10%8,528
Sep 5, 202522.0022.1821.0721.5921.592.18%19,062