Defiance Daily Target 2X Long DKNG ETF (DKNX)
NASDAQ: DKNX · Real-Time Price · USD
9.45
-0.74 (-7.26%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
+0.05 (0.53%)
After-hours: Dec 5, 2025, 5:33 PM EST
DKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.22 | 10.52 | 9.35 | 9.45 | 9.45 | -7.28% | 112,079 |
| 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 |
| Oct 9, 2025 | 10.40 | 11.02 | 10.13 | 10.97 | 10.97 | 7.23% | 235,254 |
| Oct 8, 2025 | 9.70 | 10.27 | 9.36 | 10.23 | 10.23 | 6.01% | 194,086 |
| Oct 7, 2025 | 10.91 | 10.91 | 9.53 | 9.65 | 9.65 | -11.79% | 347,527 |
| Oct 6, 2025 | 11.46 | 11.76 | 10.90 | 10.94 | 10.94 | -2.32% | 214,772 |
| Oct 3, 2025 | 11.10 | 11.82 | 11.03 | 11.20 | 11.20 | 2.38% | 89,729 |
| Oct 2, 2025 | 11.37 | 11.80 | 10.84 | 10.94 | 10.94 | -1.26% | 223,550 |
| Oct 1, 2025 | 12.30 | 12.95 | 11.01 | 11.08 | 11.08 | -11.99% | 135,428 |
| Sep 30, 2025 | 14.04 | 14.04 | 12.44 | 12.59 | 12.59 | -23.03% | 93,565 |
| Sep 29, 2025 | 16.25 | 16.56 | 16.00 | 16.36 | 16.36 | -0.15% | 3,358 |
| Sep 26, 2025 | 16.90 | 17.01 | 16.38 | 16.38 | 16.38 | -2.89% | 2,003 |
| Sep 25, 2025 | 16.73 | 16.87 | 16.44 | 16.87 | 16.87 | -0.39% | 3,439 |
| Sep 24, 2025 | 17.06 | 17.17 | 16.69 | 16.93 | 16.93 | -1.47% | 2,097 |
| Sep 23, 2025 | 17.80 | 17.84 | 17.12 | 17.19 | 17.18 | -2.74% | 3,445 |
| Sep 22, 2025 | 17.14 | 17.67 | 17.14 | 17.67 | 17.67 | 1.82% | 2,846 |
| Sep 19, 2025 | 17.40 | 17.51 | 17.15 | 17.35 | 17.35 | 0.67% | 4,614 |
| Sep 18, 2025 | 17.16 | 17.24 | 16.76 | 17.24 | 17.24 | 3.36% | 4,274 |
| Sep 17, 2025 | 17.00 | 17.00 | 16.37 | 16.68 | 16.68 | -1.28% | 5,023 |
| Sep 16, 2025 | 16.88 | 16.89 | 16.59 | 16.89 | 16.89 | 0.04% | 12,482 |
| Sep 15, 2025 | 17.00 | 17.45 | 16.88 | 16.89 | 16.89 | -5.47% | 9,230 |
| Sep 12, 2025 | 18.78 | 19.32 | 17.40 | 17.86 | 17.86 | -8.40% | 7,504 |
| Sep 11, 2025 | 18.81 | 19.53 | 18.57 | 19.50 | 19.50 | 1.30% | 2,860 |
| Sep 10, 2025 | 19.14 | 19.35 | 19.14 | 19.25 | 19.25 | -1.44% | 1,057 |
| Sep 9, 2025 | 19.86 | 19.86 | 19.04 | 19.53 | 19.53 | -1.53% | 8,361 |
| Sep 8, 2025 | 19.60 | 19.84 | 19.48 | 19.84 | 19.84 | -1.00% | 2,416 |
| Sep 5, 2025 | 22.00 | 22.00 | 19.80 | 20.04 | 20.04 | -3.74% | 6,713 |
| Sep 4, 2025 | 20.22 | 20.82 | 19.50 | 20.82 | 20.82 | -1.27% | 5,293 |
| Sep 3, 2025 | 21.28 | 21.28 | 21.08 | 21.08 | 21.08 | -1.18% | 1,524 |
| Sep 2, 2025 | 20.57 | 21.34 | 20.00 | 21.34 | 21.34 | -0.34% | 1,277 |
| Aug 29, 2025 | 21.66 | 21.66 | 20.96 | 21.41 | 21.41 | -1.24% | 791 |
| Aug 28, 2025 | 21.67 | 21.68 | 21.39 | 21.68 | 21.68 | 1.94% | 2,535 |
| Aug 27, 2025 | 21.24 | 21.71 | 21.16 | 21.26 | 21.26 | 0.15% | 3,437 |
| Aug 26, 2025 | 20.70 | 21.23 | 20.70 | 21.23 | 21.23 | 3.46% | 2,651 |
| Aug 25, 2025 | 20.65 | 20.74 | 20.28 | 20.52 | 20.52 | -1.36% | 11,123 |
| Aug 22, 2025 | 19.85 | 20.91 | 19.05 | 20.81 | 20.81 | 4.82% | 60,869 |
| Aug 21, 2025 | 19.08 | 19.96 | 19.08 | 19.85 | 19.85 | 1.90% | 14,850 |
| Aug 20, 2025 | 18.61 | 19.48 | 18.61 | 19.48 | 19.48 | 2.56% | 3,231 |
| Aug 19, 2025 | 18.18 | 19.57 | 18.17 | 18.99 | 18.99 | -3.29% | 14,173 |
| Aug 18, 2025 | 19.27 | 20.52 | 19.27 | 19.64 | 19.64 | 3.66% | 9,919 |
| Aug 15, 2025 | 19.05 | 19.05 | 18.94 | 18.94 | 18.94 | 5.73% | 1,402 |
| Aug 14, 2025 | 17.47 | 18.37 | 17.31 | 17.92 | 17.92 | 2.08% | 7,147 |
| Aug 13, 2025 | 17.53 | 17.55 | 17.31 | 17.55 | 17.55 | 0.09% | 625 |
| Aug 12, 2025 | 17.07 | 17.54 | 17.07 | 17.54 | 17.54 | 2.23% | 774 |
| Aug 11, 2025 | 17.11 | 17.44 | 17.09 | 17.15 | 17.15 | -0.87% | 2,598 |
| Aug 8, 2025 | 18.22 | 18.22 | 17.30 | 17.30 | 17.30 | -10.65% | 72,962 |
| Aug 7, 2025 | 19.91 | 20.70 | 17.95 | 19.37 | 19.37 | -0.81% | 26,076 |
| Aug 6, 2025 | 19.05 | 19.95 | 19.05 | 19.52 | 19.52 | 1.83% | 8,638 |
| Aug 5, 2025 | 19.08 | 19.17 | 18.76 | 19.17 | 19.17 | -0.33% | 1,606 |
| Aug 4, 2025 | 18.55 | 19.24 | 18.55 | 19.24 | 19.24 | 5.74% | 2,469 |
| Aug 1, 2025 | 18.20 | 18.52 | 18.17 | 18.19 | 18.19 | -5.77% | 2,148 |