Skip to main content
Defiance Daily Target 2X Long DKNG ETF (DKNX)
NASDAQ: DKNX · Real-Time Price · USD
18.57
-0.19 (-1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
18.50
-0.07 (-0.36%)
After-hours: Apr 28, 2026, 6:49 PM EDT

DKNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1319.1318.2518.5518.55-1.14%14,858
Apr 27, 202618.6219.4018.0918.7618.762.65%89,882
Apr 24, 202616.4018.5916.4018.2818.289.02%11,374
Apr 23, 202617.0017.0916.2516.7716.77-2.50%4,245
Apr 22, 202617.8817.8817.0817.2017.20-4.40%6,449
Apr 21, 202618.2818.8817.9917.9917.990.41%13,041
Apr 20, 202617.8618.2317.7517.9117.910.79%3,223
Apr 17, 202619.8319.8317.5517.7717.77-7.98%10,117
Apr 16, 202619.1019.5218.7019.3119.310.57%15,373
Apr 15, 202619.1419.5418.8719.2019.206.21%6,281
Apr 14, 202618.3118.6118.0518.0818.083.48%2,127
Apr 13, 202616.8517.8016.3717.4717.472.86%3,782
Apr 10, 202617.4917.4916.4716.9916.99-0.74%9,720
Apr 9, 202618.3718.3717.0017.1117.11-14.09%12,769
Apr 8, 202619.6719.9219.3519.9219.928.62%10,140
Apr 7, 202618.3518.6118.1018.3418.340.52%4,243
Apr 6, 202618.4118.4217.9018.2518.24-2.66%3,838
Apr 2, 202616.8018.7416.8018.7418.748.95%6,577
Apr 1, 202616.8917.7016.8917.2017.205.12%22,034
Mar 31, 202615.7116.4915.7016.3716.366.02%31,392
Mar 30, 202615.5415.5414.8415.4415.442.48%13,119
Mar 27, 202615.8015.8014.9015.0615.06-5.56%22,685
Mar 26, 202615.7216.4115.5215.9515.95-1.43%66,158
Mar 25, 202619.7219.8016.0916.1816.18-16.13%46,558
Mar 24, 202619.9619.9618.6119.2919.29-5.56%18,039
Mar 23, 202622.0422.6220.4320.4320.432.35%5,838
Mar 20, 202621.5221.5319.9619.9619.96-10.00%7,108
Mar 19, 202622.8022.8021.5222.1822.18-3.11%4,380
Mar 18, 202622.6824.2622.6522.8922.890.37%15,156
Mar 17, 202622.0023.4522.0022.8122.812.22%5,117
Mar 16, 202622.6023.2022.1522.3122.31-6.82%21,799
Mar 13, 202623.7525.0323.6523.9423.941.89%3,903
Mar 12, 202622.9625.0522.9623.5023.500.22%8,329
Mar 11, 202622.5523.5021.9023.4523.453.03%6,545
Mar 10, 202622.6522.8021.3522.7622.76-0.20%6,537
Mar 9, 202622.2023.0120.9522.8122.810.28%8,438
Mar 6, 202622.2522.9021.7522.7422.74-2.65%7,706
Mar 5, 202623.7524.3522.2023.3623.360.03%18,073
Mar 4, 202622.1523.3521.7023.3523.357.86%15,721
Mar 3, 202620.4622.4020.3021.6521.655.00%12,174
Mar 2, 202619.4820.8618.5020.6220.62-0.03%7,542
Feb 27, 202618.6520.6518.0520.6320.633.54%20,415
Feb 26, 202619.6520.0018.7519.9219.924.48%15,179
Feb 25, 202618.7019.1518.0019.0719.074.61%11,075
Feb 24, 202617.3018.2317.2018.2318.235.48%12,509
Feb 23, 202617.4517.5016.4017.2817.28-4.87%19,804
Feb 20, 202617.8518.2517.4518.1618.16-1.82%27,240
Feb 19, 202619.0019.2018.1518.5018.50-6.51%20,952
Feb 18, 202619.7520.6519.3519.7919.795.78%39,992
Feb 17, 202617.4519.0016.5318.7118.717.82%34,592
Feb 13, 202617.2519.3016.0517.3517.35-27.14%134,464
Feb 12, 202626.0026.5023.6523.8123.81-9.03%58,005
Feb 11, 202627.6527.8025.3026.1826.18-6.05%29,872
Feb 10, 202628.0028.9027.6527.8727.86-0.69%13,664
Feb 9, 202627.6028.7827.4528.0628.064.20%19,602
Feb 6, 202625.7028.5025.7026.9326.938.15%19,714
Feb 5, 202627.8527.8523.8024.9024.90-12.90%36,759
Feb 4, 202629.4030.0028.0128.5928.584.09%23,370
Feb 3, 202628.4528.5025.4027.4627.46-4.94%14,184
Feb 2, 202629.2530.3028.8728.8928.89-0.69%38,725
Jan 30, 202633.0533.3528.6129.0929.09-16.68%36,833
Jan 29, 202634.7537.3033.4534.9234.92-1.12%20,977
Jan 28, 202635.6037.0535.0035.3135.31-0.29%9,183
Jan 27, 202636.2036.9534.9535.4135.41-2.49%17,879
Jan 26, 202635.3037.2035.1036.3236.323.62%6,417
Jan 23, 202638.5038.5034.8035.0535.05-10.41%24,552
Jan 22, 202639.9540.7537.1939.1239.120.31%19,448
Jan 21, 202640.4040.8538.5039.0039.00-4.29%20,435
Jan 20, 202639.6542.7038.1040.7540.75-2.59%17,554
Jan 16, 202648.2048.2041.3541.8341.83-15.95%53,972
Jan 15, 202649.4051.5048.0049.7749.776.28%7,410
Jan 14, 202646.0547.5445.4046.8346.831.67%5,679
Jan 13, 202649.1549.1546.0246.0646.06-5.36%3,378
Jan 12, 202648.3050.2547.0548.6748.67-1.11%3,378
Jan 9, 202652.8853.3549.1549.2149.21-4.71%3,089
Jan 8, 202647.8053.2546.8551.6551.657.26%7,670
Jan 7, 202648.2549.0546.1548.1548.15-1.20%10,321
Jan 6, 202652.7554.6548.6048.7348.73-7.43%9,127
Jan 5, 202651.2053.9451.2052.6452.643.44%8,692
Jan 2, 202647.9051.6547.8550.8950.896.46%3,733
Dec 31, 202548.5549.5047.8047.8047.80-1.71%4,353
Dec 30, 202547.9048.7547.9048.6348.631.11%3,123
Dec 29, 202548.2048.7547.4848.1048.10-1.94%8,255
Dec 26, 202548.8049.3848.0549.0549.052.22%3,849
Dec 24, 202548.3048.4047.6647.9947.99-0.57%10,939
Dec 23, 202548.7048.7045.8048.2648.26-2.31%9,266
Dec 22, 202548.7050.4048.7049.4049.404.22%3,192
Dec 19, 202549.0549.0546.2547.4047.400.11%8,875
Dec 18, 202547.7049.7647.1047.3547.350.42%4,583
Dec 17, 202548.0152.0546.9047.1547.15-2.85%10,763
Dec 16, 202550.9650.9647.7848.5448.54-5.96%6,977
Dec 15, 202550.9552.2148.7151.6151.610.63%2,747
Dec 12, 202551.2553.7550.5551.2951.293.51%6,545
Dec 11, 202548.5551.1348.5549.5549.551.14%7,551
Dec 10, 202550.0050.3548.1548.9948.99-2.00%5,585
Dec 9, 202550.3050.9949.1949.9949.99-3.31%2,821
Dec 8, 202547.5551.7047.5551.7051.709.42%12,961
Dec 5, 202551.1052.6046.7547.2547.25-7.28%22,463
Dec 4, 202548.6052.0547.6550.9650.963.52%12,765
Dec 3, 202546.5549.7046.5549.2349.235.86%10,592