KEEX
Defiance Daily Target 2x Long KEEL ETF
stockBATSETF
Market OpenOct 5, 2026 11:09:17 AM EDT
6.35USD-10.184%(-0.72)153,725
6.2700Bid6.3500Ask0.0800SpreadPre-marketOct 5, 2026 8:55:30 AM EDT
7.07USD0.000%(-0.00)
KEEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.3200 | 6.3500 | 6.3200 | 6.3500 | -10.184% | 153,725 | 0.000% | |
| 2026-10-02 | 7.0805 | 7.6000 | 6.7848 | 7.0700 | +8.937% | 186,890 | -10.184% | |
| 2026-10-01 | 6.7500 | 6.8600 | 6.2400 | 6.4900 | -5.806% | 183,319 | -2.157% | |
| 2026-09-30 | 7.5000 | 7.5000 | 6.8000 | 6.8900 | -3.366% | 160,283 | -7.837% | |
| 2026-09-29 | 7.0399 | 7.4000 | 6.9400 | 7.1300 | -0.558% | 46,785 | -10.940% | |
| 2026-09-28 | 7.8500 | 7.9550 | 7.0800 | 7.1700 | -10.375% | 138,826 | -11.437% | |
| 2026-09-25 | 8.7100 | 8.7100 | 7.7303 | 8.0000 | -5.549% | 144,917 | -20.625% | |
| 2026-09-24 | 8.5800 | 9.0994 | 8.0600 | 8.4700 | -6.098% | 142,333 | -25.030% | |
| 2026-09-23 | 9.6800 | 9.7200 | 8.8400 | 9.0200 | -7.010% | 142,327 | -29.601% | |
| 2026-09-22 | 9.0000 | 9.9558 | 8.8950 | 9.7000 | +4.526% | 108,338 | -34.536% | |
| 2026-09-21 | 9.9000 | 9.9000 | 9.0400 | 9.2800 | +3.226% | 179,720 | -31.573% | |
| 2026-09-18 | 7.8200 | 9.2550 | 7.4900 | 8.9900 | +21.733% | 132,018 | -29.366% | |
| 2026-09-17 | 7.5050 | 7.9399 | 6.9219 | 7.3850 | +11.556% | 122,872 | -14.015% | |
| 2026-09-16 | 6.4000 | 6.9699 | 6.2500 | 6.6200 | +7.993% | 87,161 | -4.079% | |
| 2026-09-15 | 6.8000 | 6.9000 | 6.0001 | 6.1300 | -9.853% | 101,388 | +3.589% | |
| 2026-09-14 | 6.1400 | 7.1293 | 6.1400 | 6.8000 | -6.593% | 192,126 | -6.618% | |
| 2026-09-11 | 7.0800 | 7.9100 | 7.0100 | 7.2800 | +7.517% | 210,151 | -12.775% | |
| 2026-09-10 | 7.4500 | 7.6100 | 6.7710 | 6.7710 | -14.723% | 177,771 | -6.218% | 4-for-1 split |
| 2026-09-09 | 8.3700 | 8.5900 | 7.7000 | 7.9400 | -0.843% | 88,511 | -20.025% | |
| 2026-09-08 | 7.2125 | 8.7025 | 7.2125 | 8.0075 | +14.393% | 211,519 | -20.699% | |
| 2026-09-04 | 6.4925 | 7.0500 | 6.3125 | 7.0000 | +6.891% | 147,821 | -9.286% | |
| 2026-09-03 | 5.7500 | 6.6900 | 5.6325 | 6.5487 | +13.710% | 208,265 | -3.034% | |
| 2026-09-02 | 5.3650 | 5.8800 | 5.3125 | 5.7591 | +3.464% | 92,235 | +10.260% | |
| 2026-09-01 | 5.7250 | 5.9425 | 5.4125 | 5.5663 | -4.359% | 101,097 | +14.079% | |
| 2026-08-31 | 6.0975 | 6.0975 | 5.7275 | 5.8200 | -6.280% | 147,582 | +9.107% | |
| 2026-08-28 | 6.8750 | 6.8750 | 6.0188 | 6.2100 | -16.183% | 191,610 | +2.254% | |
| 2026-08-27 | 7.5175 | 8.4450 | 7.3225 | 7.4090 | +8.756% | 137,927 | -14.293% | |
| 2026-08-26 | 7.6125 | 7.7075 | 6.7750 | 6.8125 | -7.424% | 242,989 | -6.789% | |
| 2026-08-25 | 6.7825 | 7.5625 | 6.6250 | 7.3588 | +13.913% | 292,118 | -13.709% | |
| 2026-08-24 | 6.8650 | 7.0396 | 6.1400 | 6.4600 | -4.895% | 178,738 | -1.703% | |
| 2026-08-21 | 7.3400 | 8.6675 | 6.5238 | 6.7925 | -3.755% | 259,654 | -6.515% | |
| 2026-08-20 | 6.3400 | 7.1975 | 6.2375 | 7.0575 | +7.995% | 240,565 | -10.025% | |
| 2026-08-19 | 6.2750 | 7.0963 | 5.4375 | 6.5350 | +4.518% | 259,359 | -2.831% | |
| 2026-08-18 | 8.9425 | 9.7100 | 6.0625 | 6.2525 | -31.964% | 513,848 | +1.559% | 4-for-1 split |
| 2026-08-17 | 8.9125 | 9.7500 | 8.6800 | 9.1900 | +18.085% | 286,051 | -30.903% | |
| 2026-08-14 | 7.1125 | 8.0450 | 7.0588 | 7.7825 | +9.884% | 136,472 | -18.407% | |
| 2026-08-13 | 8.3175 | 8.7450 | 7.0825 | 7.0825 | -14.005% | 162,134 | -10.342% | |
| 2026-08-12 | 8.0463 | 8.7100 | 7.7350 | 8.2359 | +15.107% | 86,191 | -22.899% | |
| 2026-08-11 | 7.9750 | 8.0250 | 7.1188 | 7.1550 | -5.948% | 117,674 | -11.251% | |
| 2026-08-10 | 8.7900 | 8.8750 | 7.6075 | 7.6075 | -24.718% | 137,774 | -16.530% | |
| 2026-08-07 | 10.5725 | 10.5725 | 9.1650 | 10.1053 | +3.887% | 49,683 | -37.162% | |
| 2026-08-06 | 9.5250 | 10.2651 | 9.5250 | 9.7272 | -6.604% | 77,504 | -34.719% | |
| 2026-08-05 | 11.1775 | 11.6250 | 10.3750 | 10.4150 | -8.886% | 35,391 | -39.030% | |
| 2026-08-04 | 12.7350 | 12.7350 | 11.4307 | 11.4307 | -4.827% | 48,965 | -44.448% | |
| 2026-08-03 | 10.7475 | 12.3837 | 9.9450 | 12.0105 | +11.337% | 37,952 | -47.130% | |
| 2026-07-31 | 12.1300 | 12.3275 | 10.4000 | 10.7875 | -3.207% | 129,169 | -41.136% | |
| 2026-07-30 | 7.4775 | 12.1575 | 7.4775 | 11.1449 | +54.790% | 168,087 | -43.023% | |
| 2026-07-29 | 10.4050 | 10.4050 | 7.2000 | 7.2000 | -29.880% | 121,897 | -11.806% | |
| 2026-07-28 | 10.7100 | 10.8800 | 9.1250 | 10.2681 | -16.685% | 56,382 | -38.158% | |
| 2026-07-27 | 13.4875 | 13.4875 | 11.6950 | 12.3244 | -10.462% | 35,787 | -48.476% | |
| 2026-07-24 | 17.0500 | 17.0500 | 13.5725 | 13.7645 | -22.123% | 64,749 | -53.867% | |
| 2026-07-23 | 17.8425 | 19.2000 | 17.0225 | 17.6746 | +4.549% | 51,559 | -64.073% | |
| 2026-07-22 | 16.9729 | 18.1450 | 16.6975 | 16.9056 | +2.396% | 36,368 | -62.438% | |
| 2026-07-21 | 16.2763 | 16.9800 | 15.5075 | 16.5100 | +13.992% | 96,002 | -61.538% | |
| 2026-07-20 | 14.1525 | 14.5200 | 13.6500 | 14.4835 | +18.423% | 34,516 | -56.157% | |
| 2026-07-17 | 11.0488 | 12.7925 | 10.2500 | 12.2303 | +3.669% | 71,970 | -48.080% | |
| 2026-07-16 | 12.9375 | 13.0375 | 11.7500 | 11.7975 | -22.292% | 50,358 | -46.175% | |
| 2026-07-15 | 14.7500 | 15.9075 | 14.1325 | 15.1818 | -4.995% | 15,047 | -58.174% | |
| 2026-07-14 | 16.9825 | 17.1675 | 15.6500 | 15.9800 | +6.343% | 57,275 | -60.263% | |
| 2026-07-13 | 15.8550 | 16.5613 | 14.0000 | 15.0268 | -12.989% | 69,792 | -57.742% | |
| 2026-07-10 | 18.8300 | 18.8300 | 16.5825 | 17.2700 | -7.959% | 35,680 | -63.231% | |
| 2026-07-09 | 19.6750 | 19.6775 | 18.0250 | 18.7634 | +12.040% | 43,959 | -66.158% | |
| 2026-07-08 | 16.2825 | 17.0200 | 15.0025 | 16.7471 | +5.236% | 74,261 | -62.083% | |
| 2026-07-07 | 16.9237 | 17.2500 | 15.0000 | 15.9138 | -16.787% | 56,748 | -60.098% | |
| 2026-07-06 | 19.8475 | 21.0525 | 19.1241 | 19.1241 | +9.327% | 40,236 | -66.796% | |
| 2026-07-02 | 24.6100 | 24.6100 | 16.9500 | 17.4925 | -27.546% | 116,824 | -63.699% | |
| 2026-07-01 | 24.0325 | 26.0000 | 21.4475 | 24.1430 | -14.074% | 81,346 | -73.698% | |
| 2026-06-30 | 26.1625 | 28.1595 | 26.1625 | 28.0975 | -2.444% | 29,289 | -77.400% | |
| 2026-06-29 | 30.9600 | 32.2250 | 24.8313 | 28.8013 | -7.376% | 67,240 | -77.952% | |
| 2026-06-26 | 26.8425 | 31.3850 | 25.9563 | 31.0947 | +5.227% | 37,889 | -79.579% | |
| 2026-06-25 | 35.0000 | 35.0000 | 26.5000 | 29.5500 | -9.196% | 108,777 | -78.511% | |
| 2026-06-24 | 38.8888 | 38.8888 | 29.8400 | 32.5425 | -14.061% | 159,791 | -80.487% | |
| 2026-06-23 | 38.5575 | 40.5625 | 31.9400 | 37.8668 | -1.791% | 78,190 | -83.231% | |
| 2026-06-22 | 38.4588 | 45.4175 | 38.2500 | 38.5575 | +11.959% | 146,477 | -83.531% | |
| 2026-06-18 | 34.6875 | 34.6875 | 31.4375 | 34.4388 | +9.451% | 104,977 | -81.561% | |
| 2026-06-17 | 31.5025 | 35.6125 | 31.4650 | 31.4650 | +0.712% | 83,238 | -79.819% | |
| 2026-06-16 | 28.1950 | 34.0050 | 28.1950 | 31.2427 | +10.441% | 85,214 | -79.675% | |
| 2026-06-15 | 31.1600 | 31.1600 | 27.7100 | 28.2891 | +2.869% | 54,446 | -77.553% | |
| 2026-06-12 | 27.5000 | 32.0250 | 27.5000 | 27.5000 | +3.083% | 79,111 | -76.909% | |
| 2026-06-11 | 24.4875 | 27.2250 | 22.7425 | 26.6775 | +7.536% | 53,991 | -76.197% | |
| 2026-06-10 | 25.6850 | 28.0538 | 24.8080 | 24.8080 | -5.875% | 81,757 | -74.403% | |
| 2026-06-09 | 32.2320 | 35.4925 | 23.9425 | 26.3564 | -7.228% | 165,402 | -75.907% | |
| 2026-06-08 | 24.0025 | 29.1388 | 24.0025 | 28.4100 | +19.646% | 75,316 | -77.649% | |
| 2026-06-05 | 26.1388 | 26.1388 | 20.5125 | 23.7450 | -26.652% | 120,482 | -73.258% | |
| 2026-06-04 | 30.0000 | 35.2500 | 30.0000 | 32.3729 | -8.922% | 43,557 | -80.385% | |
| 2026-06-03 | 36.3500 | 37.8750 | 33.8350 | 35.5443 | +1.296% | 132,244 | -82.135% | |
| 2026-06-02 | 35.4125 | 38.4775 | 34.2550 | 35.0895 | +1.672% | 80,759 | -81.903% | |
| 2026-06-01 | 29.9400 | 35.3825 | 27.8675 | 34.5126 | +13.502% | 39,973 | -81.601% | |
| 2026-05-29 | 29.2575 | 31.3250 | 26.0900 | 30.4071 | +1.632% | 46,927 | -79.117% | |
| 2026-05-28 | 26.9575 | 30.7275 | 26.4200 | 29.9187 | +3.995% | 41,382 | -78.776% | |
| 2026-05-27 | 24.8875 | 29.3350 | 23.7550 | 28.7694 | +15.677% | 58,874 | -77.928% | |
| 2026-05-26 | 25.4950 | 26.5000 | 23.7650 | 24.8704 | +14.084% | 58,461 | -74.468% | |
| 2026-05-22 | 20.2000 | 23.2275 | 20.2000 | 21.8000 | +6.298% | 56,474 | -70.872% | |
| 2026-05-21 | 17.4875 | 20.8600 | 17.4875 | 20.5084 | +19.789% | 67,553 | -69.037% | |
| 2026-05-20 | 18.1050 | 18.1050 | 16.6975 | 17.1204 | +1.065% | 33,446 | -62.910% | |
| 2026-05-19 | 16.1563 | 17.0675 | 14.6400 | 16.9400 | +1.066% | 39,431 | -62.515% | |
| 2026-05-18 | 18.4325 | 20.7475 | 15.8100 | 16.7613 | -10.023% | 60,725 | -62.115% | |
| 2026-05-15 | 18.5525 | 18.8647 | 17.3850 | 18.6284 | -9.307% | 37,479 | -65.912% | |
| 2026-05-14 | 17.5000 | 21.0375 | 17.5000 | 20.5400 | +22.396% | 79,680 | -69.085% | |
| 2026-05-13 | 15.8650 | 17.9000 | 14.9292 | 16.7816 | +3.575% | 63,204 | -62.161% | |
| 2026-05-12 | 16.2500 | 16.2500 | 14.0000 | 16.2024 | -10.122% | 36,374 | -60.808% | |
| 2026-05-11 | 15.7085 | 19.7825 | 15.4625 | 18.0271 | +15.189% | 58,947 | -64.775% | |
| 2026-05-08 | 14.8950 | 15.7275 | 14.8950 | 15.6500 | -4.747% | 20,520 | -59.425% | |
| 2026-05-07 | 16.1600 | 16.4763 | 14.1625 | 16.4300 | -4.246% | 26,923 | -61.351% | |
| 2026-05-06 | 14.5350 | 17.2925 | 14.4600 | 17.1585 | +34.063% | 80,352 | -62.992% | |
| 2026-05-05 | 11.5913 | 12.7988 | 11.1575 | 12.7988 | +18.661% | 35,829 | -50.386% | |
| 2026-05-04 | 10.1100 | 10.9075 | 10.1100 | 10.7860 | +9.712% | 16,982 | -41.127% | |
| 2026-05-01 | 9.6700 | 9.9825 | 9.6672 | 9.8312 | +3.650% | 21,056 | -35.410% | |
| 2026-04-30 | 8.5838 | 9.6188 | 8.5838 | 9.4850 | +22.585% | 16,178 | -33.052% | |
| 2026-04-29 | 7.7700 | 8.0775 | 7.7375 | 7.7375 | -11.486% | 50,673 | -17.932% | |
| 2026-04-28 | 9.0000 | 9.1575 | 8.5775 | 8.7416 | -16.695% | 81,231 | -27.359% | |
| 2026-04-27 | 10.7425 | 10.9225 | 9.3100 | 10.4935 | 0.000% | 77,234 | -39.486% |