Skip to main content
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
22.41
-2.03 (-8.32%)
At close: Apr 28, 2026, 4:00 PM EDT
22.27
-0.14 (-0.65%)
After-hours: Apr 28, 2026, 5:02 PM EDT

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2022.7821.6322.1722.17-9.33%49,341
Apr 27, 202625.8125.8123.3124.4524.45-4.76%47,242
Apr 24, 202624.8026.6024.8025.6725.674.75%46,055
Apr 23, 202626.1126.1123.7424.5124.51-6.00%60,257
Apr 22, 202625.1926.1624.1626.0726.075.69%74,437
Apr 21, 202623.7924.9223.2424.6724.677.15%78,960
Apr 20, 202622.5723.3422.4323.0223.023.10%46,028
Apr 17, 202621.9722.6121.3122.3322.334.50%64,923
Apr 16, 202620.0021.4719.5221.3721.378.02%56,350
Apr 15, 202620.0020.0018.8019.7819.78-0.29%54,278
Apr 14, 202619.6820.0318.8819.8419.843.57%58,639
Apr 13, 202617.6419.1617.6019.1519.156.22%36,806
Apr 10, 202618.0018.5017.7018.0318.032.30%38,318
Apr 9, 202617.2517.7216.5417.6317.630.70%54,091
Apr 8, 202617.0017.7016.6617.5117.5017.44%48,651
Apr 7, 202613.6314.9413.6314.9114.9111.32%45,224
Apr 6, 202613.8313.8313.2213.3913.39-0.81%25,428
Apr 2, 202612.2713.5712.2213.5013.502.93%31,302
Apr 1, 202613.5813.6113.1113.1213.113.02%77,776
Mar 31, 202612.0412.8411.8012.7312.7311.90%33,556
Mar 30, 202612.5112.5111.3811.3811.38-8.21%17,162
Mar 27, 202612.2812.9212.2812.3912.39-3.17%26,479
Mar 26, 202614.9414.9412.7712.8012.80-17.84%130,530
Mar 25, 202615.3415.6314.8015.5815.585.89%30,527
Mar 24, 202615.6915.8314.3514.7114.71-7.23%39,868
Mar 23, 202615.3616.4015.3615.8615.867.06%40,393
Mar 20, 202615.5415.6714.4414.8114.81-7.50%24,229
Mar 19, 202615.2916.0415.1416.0216.02-0.14%17,384
Mar 18, 202615.8516.3015.4616.0416.044.78%23,907
Mar 17, 202615.9416.0415.2015.3115.30-3.57%19,401
Mar 16, 202615.9516.0515.1115.8715.872.65%23,488
Mar 13, 202616.0416.2514.9215.4615.46-0.76%23,544
Mar 12, 202616.1616.3315.5215.5815.58-5.87%22,777
Mar 11, 202616.9817.2616.5216.5516.55-1.90%15,046
Mar 10, 202616.6717.3516.6716.8716.873.24%23,953
Mar 9, 202614.6316.3514.6316.3416.346.09%16,933
Mar 6, 202616.2716.8215.3815.4015.40-8.96%47,500
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