Defiance Daily Target 2X Long DKNG ETF (DKNX)
NASDAQ: DKNX · Real-Time Price · USD
4.672
+0.002 (0.04%)
At close: Mar 5, 2026, 4:00 PM EST
4.370
-0.302 (-6.46%)
Pre-market: Mar 6, 2026, 8:39 AM EST
DKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.75 | 4.87 | 4.44 | 4.67 | 4.67 | 0.04% | 90,367 |
| Mar 4, 2026 | 4.43 | 4.67 | 4.34 | 4.67 | 4.67 | 7.85% | 78,605 |
| Mar 3, 2026 | 4.09 | 4.48 | 4.06 | 4.33 | 4.33 | 5.00% | 60,870 |
| Mar 2, 2026 | 3.90 | 4.17 | 3.70 | 4.12 | 4.12 | -0.02% | 37,712 |
| Feb 27, 2026 | 3.73 | 4.13 | 3.61 | 4.13 | 4.13 | 3.54% | 102,076 |
| Feb 26, 2026 | 3.93 | 4.00 | 3.75 | 3.98 | 3.98 | 4.48% | 75,897 |
| Feb 25, 2026 | 3.74 | 3.83 | 3.60 | 3.81 | 3.81 | 4.61% | 55,375 |
| Feb 24, 2026 | 3.46 | 3.65 | 3.44 | 3.65 | 3.65 | 5.47% | 62,545 |
| Feb 23, 2026 | 3.49 | 3.50 | 3.28 | 3.46 | 3.46 | -4.87% | 99,023 |
| Feb 20, 2026 | 3.57 | 3.65 | 3.49 | 3.63 | 3.63 | -1.81% | 136,202 |
| Feb 19, 2026 | 3.80 | 3.84 | 3.63 | 3.70 | 3.70 | -6.52% | 104,763 |
| Feb 18, 2026 | 3.95 | 4.13 | 3.87 | 3.96 | 3.96 | 5.80% | 199,961 |
| Feb 17, 2026 | 3.49 | 3.80 | 3.31 | 3.74 | 3.74 | 7.81% | 172,962 |
| Feb 13, 2026 | 3.45 | 3.86 | 3.21 | 3.47 | 3.47 | -27.15% | 672,320 |
| Feb 12, 2026 | 5.20 | 5.30 | 4.73 | 4.76 | 4.76 | -9.03% | 290,027 |
| Feb 11, 2026 | 5.53 | 5.56 | 5.06 | 5.24 | 5.24 | -6.05% | 149,362 |
| Feb 10, 2026 | 5.60 | 5.78 | 5.53 | 5.57 | 5.57 | -0.69% | 68,322 |
| Feb 9, 2026 | 5.52 | 5.76 | 5.49 | 5.61 | 5.61 | 4.22% | 98,014 |
| Feb 6, 2026 | 5.14 | 5.70 | 5.14 | 5.39 | 5.39 | 8.13% | 98,571 |
| Feb 5, 2026 | 5.57 | 5.57 | 4.76 | 4.98 | 4.98 | -12.89% | 183,798 |
| Feb 4, 2026 | 5.88 | 6.00 | 5.60 | 5.72 | 5.72 | 4.10% | 116,851 |
| Feb 3, 2026 | 5.69 | 5.70 | 5.08 | 5.49 | 5.49 | -4.95% | 70,923 |
| Feb 2, 2026 | 5.85 | 6.06 | 5.77 | 5.78 | 5.78 | -0.69% | 193,626 |
| Jan 30, 2026 | 6.61 | 6.67 | 5.72 | 5.82 | 5.82 | -16.68% | 184,165 |
| Jan 29, 2026 | 6.95 | 7.46 | 6.69 | 6.98 | 6.98 | -1.12% | 104,887 |
| Jan 28, 2026 | 7.12 | 7.41 | 7.00 | 7.06 | 7.06 | -0.30% | 45,915 |
| Jan 27, 2026 | 7.24 | 7.39 | 6.99 | 7.08 | 7.08 | -2.49% | 89,395 |
| Jan 26, 2026 | 7.06 | 7.44 | 7.02 | 7.26 | 7.26 | 3.62% | 32,089 |
| Jan 23, 2026 | 7.70 | 7.70 | 6.96 | 7.01 | 7.01 | -10.40% | 122,762 |
| Jan 22, 2026 | 7.99 | 8.15 | 7.44 | 7.82 | 7.82 | 0.31% | 97,242 |
| Jan 21, 2026 | 8.08 | 8.17 | 7.70 | 7.80 | 7.80 | -4.29% | 102,175 |
| Jan 20, 2026 | 7.93 | 8.54 | 7.62 | 8.15 | 8.15 | -2.59% | 87,770 |
| Jan 16, 2026 | 9.64 | 9.64 | 8.27 | 8.37 | 8.37 | -15.94% | 269,862 |
| Jan 15, 2026 | 9.88 | 10.30 | 9.60 | 9.95 | 9.95 | 6.29% | 37,053 |
| Jan 14, 2026 | 9.21 | 9.51 | 9.08 | 9.37 | 9.37 | 1.66% | 28,397 |
| Jan 13, 2026 | 9.83 | 9.83 | 9.20 | 9.21 | 9.21 | -5.35% | 16,894 |
| Jan 12, 2026 | 9.66 | 10.05 | 9.41 | 9.73 | 9.73 | -1.11% | 16,892 |
| Jan 9, 2026 | 10.58 | 10.67 | 9.83 | 9.84 | 9.84 | -4.71% | 15,448 |
| Jan 8, 2026 | 9.56 | 10.65 | 9.37 | 10.33 | 10.33 | 7.26% | 38,352 |
| Jan 7, 2026 | 9.65 | 9.81 | 9.23 | 9.63 | 9.63 | -1.20% | 51,606 |
| Jan 6, 2026 | 10.55 | 10.93 | 9.72 | 9.75 | 9.75 | -7.42% | 45,638 |
| Jan 5, 2026 | 10.24 | 10.79 | 10.24 | 10.53 | 10.53 | 3.44% | 43,460 |
| Jan 2, 2026 | 9.58 | 10.33 | 9.57 | 10.18 | 10.18 | 6.45% | 18,665 |
| Dec 31, 2025 | 9.71 | 9.90 | 9.56 | 9.56 | 9.56 | -1.71% | 21,769 |
| Dec 30, 2025 | 9.58 | 9.75 | 9.58 | 9.73 | 9.73 | 1.11% | 15,618 |
| Dec 29, 2025 | 9.64 | 9.75 | 9.50 | 9.62 | 9.62 | -1.94% | 41,279 |
| Dec 26, 2025 | 9.76 | 9.88 | 9.61 | 9.81 | 9.81 | 2.22% | 19,246 |
| Dec 24, 2025 | 9.66 | 9.68 | 9.53 | 9.60 | 9.60 | -0.57% | 54,698 |
| Dec 23, 2025 | 9.74 | 9.74 | 9.16 | 9.65 | 9.65 | -2.31% | 46,334 |
| Dec 22, 2025 | 9.74 | 10.08 | 9.74 | 9.88 | 9.88 | 4.22% | 15,961 |
| Dec 19, 2025 | 9.81 | 9.81 | 9.25 | 9.48 | 9.48 | 0.11% | 44,378 |
| Dec 18, 2025 | 9.54 | 9.95 | 9.42 | 9.47 | 9.47 | 0.42% | 22,919 |
| Dec 17, 2025 | 9.60 | 10.41 | 9.38 | 9.43 | 9.43 | -2.85% | 53,816 |
| Dec 16, 2025 | 10.19 | 10.19 | 9.56 | 9.71 | 9.71 | -5.96% | 34,887 |
| Dec 15, 2025 | 10.19 | 10.44 | 9.74 | 10.32 | 10.32 | 0.63% | 13,738 |
| Dec 12, 2025 | 10.25 | 10.75 | 10.11 | 10.26 | 10.26 | 3.51% | 32,727 |
| Dec 11, 2025 | 9.71 | 10.23 | 9.71 | 9.91 | 9.91 | 1.13% | 37,755 |
| Dec 10, 2025 | 10.00 | 10.07 | 9.63 | 9.80 | 9.80 | -2.00% | 27,927 |
| Dec 9, 2025 | 10.06 | 10.20 | 9.84 | 10.00 | 10.00 | -3.31% | 14,108 |
| Dec 8, 2025 | 9.51 | 10.34 | 9.51 | 10.34 | 10.34 | 9.42% | 64,805 |
| Dec 5, 2025 | 10.22 | 10.52 | 9.35 | 9.45 | 9.45 | -7.28% | 112,319 |
| Dec 4, 2025 | 9.72 | 10.41 | 9.53 | 10.19 | 10.19 | 3.52% | 63,828 |
| Dec 3, 2025 | 9.31 | 9.94 | 9.31 | 9.85 | 9.85 | 5.86% | 52,962 |
| Dec 2, 2025 | 9.41 | 9.50 | 9.20 | 9.30 | 9.30 | -1.31% | 48,826 |
| Dec 1, 2025 | 8.80 | 9.67 | 8.80 | 9.42 | 9.42 | 3.49% | 115,794 |
| Nov 28, 2025 | 8.88 | 9.20 | 8.85 | 9.11 | 9.10 | 6.39% | 142,958 |
| Nov 26, 2025 | 8.37 | 8.97 | 8.37 | 8.56 | 8.56 | 2.87% | 107,399 |
| Nov 25, 2025 | 7.24 | 8.54 | 7.24 | 8.32 | 8.32 | 14.90% | 149,673 |
| Nov 24, 2025 | 7.61 | 7.62 | 7.07 | 7.24 | 7.24 | -3.47% | 75,582 |
| Nov 21, 2025 | 7.36 | 7.78 | 7.11 | 7.50 | 7.50 | 6.69% | 148,970 |
| Nov 20, 2025 | 7.18 | 7.39 | 6.77 | 7.03 | 7.03 | -0.18% | 103,117 |
| Nov 19, 2025 | 7.19 | 7.34 | 6.97 | 7.04 | 7.04 | -2.32% | 41,625 |
| Nov 18, 2025 | 6.73 | 7.32 | 6.71 | 7.21 | 7.21 | 3.79% | 72,990 |
| Nov 17, 2025 | 7.32 | 7.43 | 6.86 | 6.95 | 6.95 | -5.35% | 76,788 |
| Nov 14, 2025 | 7.07 | 7.39 | 6.98 | 7.34 | 7.34 | -0.72% | 163,805 |
| Nov 13, 2025 | 8.08 | 8.11 | 7.24 | 7.39 | 7.39 | -11.88% | 155,703 |
| Nov 12, 2025 | 8.08 | 8.62 | 8.04 | 8.39 | 8.39 | 6.80% | 191,358 |
| Nov 11, 2025 | 7.73 | 7.97 | 7.62 | 7.86 | 7.86 | -0.30% | 185,821 |
| Nov 10, 2025 | 7.88 | 8.35 | 7.79 | 7.88 | 7.88 | 1.64% | 269,683 |
| Nov 7, 2025 | 5.84 | 7.81 | 5.84 | 7.75 | 7.75 | 15.70% | 604,852 |
| Nov 6, 2025 | 7.16 | 7.16 | 6.67 | 6.70 | 6.70 | 0.71% | 728,695 |
| Nov 5, 2025 | 7.11 | 7.14 | 6.64 | 6.65 | 6.65 | -4.67% | 192,724 |
| Nov 4, 2025 | 7.35 | 7.57 | 6.88 | 6.98 | 6.98 | -13.31% | 442,729 |
| Nov 3, 2025 | 8.15 | 8.36 | 7.95 | 8.05 | 8.05 | -0.10% | 204,321 |
| Oct 31, 2025 | 7.86 | 8.06 | 7.65 | 8.06 | 8.06 | 2.94% | 140,541 |
| Oct 30, 2025 | 7.92 | 8.18 | 7.70 | 7.83 | 7.83 | -3.45% | 243,852 |
| Oct 29, 2025 | 8.39 | 8.77 | 8.07 | 8.11 | 8.11 | -3.34% | 349,501 |
| Oct 28, 2025 | 8.78 | 8.96 | 7.71 | 8.39 | 8.39 | -10.93% | 741,939 |
| Oct 27, 2025 | 9.50 | 9.63 | 8.90 | 9.42 | 9.42 | 0.08% | 241,053 |
| Oct 24, 2025 | 10.69 | 10.69 | 9.36 | 9.41 | 9.41 | -9.97% | 270,955 |
| Oct 23, 2025 | 10.40 | 10.80 | 10.20 | 10.45 | 10.45 | 0.56% | 143,762 |
| Oct 22, 2025 | 10.42 | 10.70 | 10.07 | 10.40 | 10.40 | 5.74% | 134,374 |
| Oct 21, 2025 | 9.72 | 9.87 | 9.58 | 9.83 | 9.83 | 0.01% | 105,470 |
| Oct 20, 2025 | 10.33 | 10.50 | 9.80 | 9.83 | 9.83 | -2.86% | 113,365 |
| Oct 17, 2025 | 10.56 | 10.75 | 10.12 | 10.12 | 10.12 | -6.42% | 113,490 |
| Oct 16, 2025 | 11.02 | 11.23 | 10.59 | 10.81 | 10.81 | -1.87% | 163,089 |
| Oct 15, 2025 | 10.90 | 11.27 | 10.71 | 11.02 | 11.02 | 6.58% | 161,513 |
| Oct 14, 2025 | 9.86 | 10.48 | 9.69 | 10.34 | 10.34 | 4.76% | 127,394 |
| Oct 13, 2025 | 9.74 | 9.92 | 9.34 | 9.87 | 9.87 | 5.00% | 98,260 |
| Oct 10, 2025 | 10.57 | 10.57 | 9.39 | 9.40 | 9.40 | -14.31% | 429,749 |