Dark

ANEL
Defiance Daily Target 2x Long ANET ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:58:30 PM EDT

17.65USD-13.818%(-2.83)20,337

19.49Bid 20.94Ask 1.45Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

19.14USD+8.442%(+1.49)2,796

After-hours

Jul 29, 2026 4:25:30 PM EDT

17.74USD+0.510%(+0.09)350

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	19.7889	19.7889	17.460100	17.6440	-13.752%	62,528	0.000%
2026-07-28	19.4100	20.5300	18.015000	20.4574	-1.219%	65,846	-13.752%
2026-07-27	21.9000	22.1600	19.680000	20.7098	-3.903%	24,491	-14.804%
2026-07-24	21.8000	22.4100	20.860000	21.5509	-2.749%	20,414	-18.129%
2026-07-23	21.6400	22.7800	21.590000	22.1600	+0.975%	39,584	-20.379%
2026-07-22	21.2200	22.2100	21.040000	21.9460	+0.855%	27,843	-19.603%
2026-07-21	21.5200	22.5099	21.510000	21.7600	+6.128%	49,748	-18.915%
2026-07-20	20.7600	21.3500	20.410000	20.5035	+0.657%	30,748	-13.946%
2026-07-17	18.8800	20.9899	17.750000	20.3697	+0.394%	63,761	-13.381%
2026-07-16	20.0000	20.5100	19.260100	20.2898	-4.203%	163,025	-13.040%
2026-07-15	24.5500	24.5500	19.841400	21.1800	-11.640%	96,306	-16.695%
2026-07-14	24.3300	24.8200	22.960000	23.9700	+1.482%	185,220	-26.391%
2026-07-13	25.3900	25.9000	23.550000	23.6200	-6.381%	209,470	-25.301%
2026-07-10	24.4100	25.4400	24.330000	25.2300	+2.229%	174,230	-30.067%
2026-07-09	25.2850	26.0000	23.420000	24.6800	+4.135%	440,385	-28.509%
2026-07-08	19.6900	23.7599	19.690000	23.7000	+17.501%	541,661	-25.553%
2026-07-07	20.8600	20.8600	19.300000	20.1700	-7.432%	84,471	-12.524%
2026-07-06	19.3900	22.8500	19.250000	21.7894	+15.778%	129,065	-19.025%
2026-07-02	20.0800	20.6300	18.120000	18.8200	-8.430%	85,493	-6.249%
2026-07-01	19.7900	21.4000	18.950000	20.5526	-3.825%	95,213	-14.152%
2026-06-30	20.1300	21.9800	19.708900	21.3700	+7.333%	117,399	-17.436%
2026-06-29	18.7100	20.2900	17.859000	19.9100	+7.739%	115,624	-11.381%
2026-06-26	18.9300	19.2000	17.780000	18.4799	-9.634%	114,682	-4.523%
2026-06-25	21.0500	21.5100	19.000000	20.4500	+4.818%	137,177	-13.721%
2026-06-24	19.6000	20.4074	19.310000	19.5100	-0.459%	58,895	-9.564%
2026-06-23	20.2700	20.3000	18.990000	19.6000	-14.186%	144,656	-9.980%
2026-06-22	21.8700	23.0107	20.940000	22.8400	+5.790%	128,983	-22.750%
2026-06-18	22.1050	22.2000	21.190000	21.5900	+5.163%	142,984	-18.277%
2026-06-17	21.6050	22.0800	20.240000	20.5300	-3.388%	93,809	-14.057%
2026-06-16	21.6650	22.0809	21.000000	21.2500	-1.346%	141,838	-16.969%
2026-06-15	21.4900	21.5900	20.320000	21.5400	+7.164%	169,903	-18.087%
2026-06-12	19.2500	20.6300	19.225000	20.1000	+8.649%	279,723	-12.219%
2026-06-11	17.9200	18.6900	17.250000	18.5000	+5.654%	134,511	-4.627%
2026-06-10	17.2500	18.1800	17.065000	17.5100	-0.341%	89,438	+0.765%
2026-06-09	19.2000	19.2000	15.950000	17.5700	-5.740%	338,381	+0.421%
2026-06-08	18.6200	19.2100	18.000000	18.6400	+3.269%	124,144	-5.343%
2026-06-05	19.6400	19.6800	17.670000	18.0500	-14.536%	315,781	-2.249%
2026-06-04	20.4900	21.5800	18.870000	21.1200	-10.204%	430,356	-16.458%
2026-06-03	23.7700	24.1700	22.000000	23.5200	-0.339%	296,145	-24.983%
2026-06-02	22.2600	24.1390	22.260000	23.6000	+4.889%	488,784	-25.237%
2026-06-01	20.3800	22.8000	20.260000	22.5000	+14.242%	527,430	-21.582%
2026-05-29	19.1500	20.1400	18.840000	19.6950	+5.208%	266,318	-10.414%
2026-05-28	18.4100	18.9250	17.620000	18.7200	+1.463%	196,730	-5.748%
2026-05-27	19.6600	19.6600	18.350000	18.4500	-5.141%	391,115	-4.369%
2026-05-26	19.3600	19.8800	18.400000	19.4500	+5.306%	387,366	-9.285%
2026-05-22	18.0000	18.5324	17.330000	18.4700	+7.321%	413,021	-4.472%
2026-05-21	15.2400	17.2899	15.240000	17.2100	+11.392%	497,850	+2.522%
2026-05-20	15.6100	16.0400	14.850000	15.4500	-1.389%	431,736	+14.201%
2026-05-19	15.2700	15.9000	14.700000	15.6676	-0.712%	267,869	+12.615%
2026-05-18	16.0100	16.0300	15.040100	15.7800	-0.504%	370,060	+11.812%
2026-05-15	16.5900	16.7000	15.760000	15.8600	-7.576%	389,285	+11.248%
2026-05-14	16.0300	17.1800	15.700000	17.1600	+10.283%	571,814	+2.821%
2026-05-13	16.5800	17.0851	15.530000	15.5600	-3.234%	718,520	+13.393%
2026-05-12	14.6000	16.1400	14.530000	16.0800	+8.796%	826,987	+9.726%
2026-05-11	16.0000	16.1299	14.440000	14.7800	-7.509%	989,660	+19.378%
2026-05-08	16.2000	16.4000	15.250000	15.9800	-0.436%	870,697	+10.413%
2026-05-07	17.6100	17.8500	15.510000	16.0500	-7.010%	1,423,198	+9.931%
2026-05-06	18.9300	19.3062	15.406400	17.2600	-27.025%	2,116,133	+2.225%
2026-05-05	25.5900	25.5900	23.570100	23.6519	-3.658%	516,991	-25.401%
2026-05-04	25.2000	26.2000	24.210000	24.5500	+0.720%	118,312	-28.130%
2026-05-01	25.0000	25.5700	24.374600	24.3746	-0.916%	72,698	-27.613%
2026-04-30	24.2500	24.6600	23.000000	24.6000	+6.494%	38,941	-28.276%
2026-04-29	22.6800	23.2900	21.900000	23.1000	+3.057%	52,455	-23.619%
2026-04-28	22.2000	22.7800	21.625000	22.4148	-8.320%	52,621	-21.284%
2026-04-27	25.8100	25.8100	23.310000	24.4489	-4.764%	45,813	-27.833%
2026-04-24	24.8000	26.6000	24.800000	25.6720	+4.756%	46,055	-31.271%
2026-04-23	26.1100	26.1100	23.740000	24.5065	-6.001%	60,257	-28.003%
2026-04-22	25.1900	26.1600	24.160000	26.0709	+5.693%	74,438	-32.323%
2026-04-21	23.7900	24.9200	23.240000	24.6666	+7.146%	78,960	-28.470%
2026-04-20	22.5700	23.3385	22.425800	23.0215	+3.102%	46,029	-23.359%
2026-04-17	21.9700	22.6100	21.310900	22.3289	+4.501%	64,924	-20.981%
2026-04-16	20.0000	21.4700	19.520000	21.3672	+8.024%	56,350	-17.425%
2026-04-15	20.0000	20.0000	18.800000	19.7800	-0.285%	54,279	-10.799%
2026-04-14	19.6800	20.0286	18.880000	19.8365	+3.566%	58,639	-11.053%
2026-04-13	17.6400	19.1600	17.600000	19.1535	+6.215%	36,806	-7.881%
2026-04-10	18.0000	18.5000	17.700000	18.0327	+2.302%	38,319	-2.156%
2026-04-09	17.2500	17.7200	16.540000	17.6269	+0.698%	54,091	+0.097%
2026-04-08	17.0000	17.7000	16.660000	17.5048	+17.438%	48,652	+0.795%
2026-04-07	13.6300	14.9350	13.630000	14.9056	+11.317%	45,225	+18.372%
2026-04-06	13.8300	13.8300	13.220000	13.3902	-0.804%	25,428	+31.768%
2026-04-02	12.2700	13.5700	12.220000	13.4987	+2.926%	31,303	+30.709%
2026-04-01	13.5799	13.6100	13.110000	13.1149	+3.022%	77,776	+34.534%
2026-03-31	12.0400	12.8400	11.795000	12.7302	+11.907%	33,557	+38.600%
2026-03-30	12.5100	12.5100	11.375700	11.3757	-8.212%	17,163	+55.103%
2026-03-27	12.2800	12.9200	12.280000	12.3935	-3.176%	26,479	+42.365%
2026-03-26	14.9400	14.9400	12.767500	12.8000	-17.844%	130,531	+37.844%
2026-03-25	15.3356	15.6300	14.800000	15.5802	+5.887%	30,527	+13.246%
2026-03-24	15.6900	15.8250	14.350000	14.7140	-7.226%	39,868	+19.913%
2026-03-23	15.3600	16.4000	15.360000	15.8600	+7.065%	40,394	+11.248%
2026-03-20	15.5347	15.6700	14.440000	14.8135	-7.503%	24,230	+19.108%
2026-03-19	15.2900	16.0400	15.140000	16.0152	-0.134%	17,384	+10.170%
2026-03-18	15.8500	16.3000	15.460000	16.0367	+4.781%	23,907	+10.023%
2026-03-17	15.9400	16.0400	15.200100	15.3049	-3.566%	19,402	+15.283%
2026-03-16	15.9500	16.0500	15.110000	15.8709	+2.655%	23,488	+11.172%
2026-03-13	16.0400	16.2500	14.920000	15.4605	-0.762%	23,544	+14.123%
2026-03-12	16.1600	16.3301	15.520000	15.5792	-5.866%	22,777	+13.254%
2026-03-11	16.9794	17.2600	16.520000	16.5500	-1.897%	15,047	+6.610%
2026-03-10	16.6700	17.3500	16.670000	16.8700	+3.244%	23,954	+4.588%
2026-03-09	14.6300	16.3532	14.630000	16.3400	+6.093%	16,934	+7.980%
2026-03-06	16.2700	16.8200	15.380000	15.4016	-8.965%	47,500	+14.560%
2026-03-05	16.1200	16.9600	15.765000	16.9184	+6.271%	53,381	+4.289%
2026-03-04	14.4200	16.0100	14.420000	15.9200	+16.483%	44,954	+10.829%
2026-03-03	13.9500	13.9600	13.230000	13.6672	-7.089%	68,945	+29.097%
2026-03-02	14.8400	14.9950	14.305000	14.7100	-6.380%	28,404	+19.946%
2026-02-27	14.2700	15.7124	14.270000	15.7124	+4.987%	32,036	+12.293%
2026-02-26	15.2409	15.2409	14.250000	14.9661	-4.374%	50,499	+17.893%
2026-02-25	14.8900	15.8000	14.890000	15.6506	+6.751%	23,749	+12.737%
2026-02-24	15.0900	15.0900	13.780000	14.6609	+1.931%	72,846	+20.347%
2026-02-23	15.2300	15.2300	14.160000	14.3832	-8.115%	178,167	+22.671%
2026-02-20	16.2500	17.0000	15.540000	15.6535	-6.297%	30,900	+12.716%
2026-02-19	17.2800	17.2800	16.330000	16.7054	-3.995%	31,544	+5.619%
2026-02-18	17.1200	17.8700	16.819000	17.4006	-4.041%	39,701	+1.399%
2026-02-17	17.9600	18.4500	17.655300	18.1334	+1.450%	106,555	-2.699%
2026-02-13	19.3900	19.5900	17.181438	17.8742	+8.304%	239,723	-1.288%
2026-02-12	17.0800	17.0800	15.645000	16.5038	-7.688%	259,427	+6.909%
2026-02-11	18.7700	18.7700	17.205700	17.8782	-3.638%	98,058	-1.310%
2026-02-10	18.8300	18.8542	18.240000	18.5532	+2.642%	40,611	-4.901%
2026-02-09	17.2100	18.1700	17.010000	18.0756	+6.253%	51,592	-2.388%
2026-02-06	16.0000	17.0119	15.740000	17.0119	+13.591%	27,726	+3.716%
2026-02-05	14.7700	15.4301	14.230000	14.9765	-2.687%	55,892	+17.811%
2026-02-04	17.4500	17.4500	15.140000	15.3900	-13.043%	48,375	+14.646%
2026-02-03	18.0600	18.5000	16.770300	17.6984	+1.543%	64,242	-0.307%
2026-02-02	17.9800	18.4650	17.400000	17.4294	-5.117%	22,633	+1.231%
2026-01-30	19.1700	19.7700	18.300000	18.3693	-8.488%	76,878	-3.948%
2026-01-29	20.8300	20.8887	19.390000	20.0732	-2.793%	112,099	-12.102%
2026-01-28	20.6300	21.0200	19.410000	20.6500	+4.982%	148,537	-14.557%
2026-01-27	19.4400	20.3106	18.980000	19.6700	+3.745%	122,439	-10.300%
2026-01-26	18.1400	19.5706	18.140000	18.9600	+10.980%	70,877	-6.941%
2026-01-23	17.5200	17.6501	16.850000	17.0841	-2.821%	64,333	+3.277%
2026-01-22	17.7400	19.3900	17.430000	17.5800	+17.555%	194,489	+0.364%
2026-01-21	14.9900	15.5000	14.510000	14.9547	-0.501%	37,496	+17.983%
2026-01-20	15.3300	15.6500	14.930000	15.0300	-3.962%	54,504	+17.392%
2026-01-16	16.1500	16.1500	15.540000	15.6500	-0.976%	62,238	+12.741%
2026-01-15	15.2200	16.4300	15.220000	15.8042	+8.760%	149,264	+11.641%
2026-01-14	15.4000	15.5150	14.230000	14.5312	-7.504%	182,631	+21.421%
2026-01-13	14.3100	15.8732	14.310000	15.7100	+10.168%	122,904	+12.311%
2026-01-12	13.8600	14.4800	13.490000	14.2600	+0.777%	99,797	+23.731%
2026-01-09	14.3200	14.5099	13.975000	14.1500	-1.462%	104,732	+24.693%
2026-01-08	15.4500	15.4500	14.131000	14.3600	-9.686%	104,452	+22.869%
2026-01-07	15.9900	16.2200	15.610000	15.9000	-3.869%	44,154	+10.969%
2026-01-06	18.0350	18.0350	16.460000	16.5400	-6.395%	55,641	+6.675%
2026-01-05	17.7000	18.6600	17.170000	17.6700	+5.151%	70,688	-0.147%
2026-01-02	17.0800	17.4400	16.481500	16.8044	+3.765%	38,403	+4.996%
2025-12-31	16.5500	16.5864	16.140000	16.1947	-2.265%	16,858	+8.949%
2025-12-30	16.9700	17.0000	16.500000	16.5700	-2.357%	23,755	+6.482%
2025-12-29	16.1800	17.2001	16.180000	16.9700	+3.161%	48,283	+3.972%
2025-12-26	16.3500	16.4636	16.109714	16.4500	+1.261%	15,457	+7.258%
2025-12-24	16.1750	16.2892	16.090000	16.2452	-0.416%	25,058	+8.611%
2025-12-23	16.0800	16.4200	15.960000	16.3130	+1.224%	23,011	+8.159%
2025-12-22	16.8200	16.8600	16.050100	16.1158	-1.251%	41,057	+9.483%
2025-12-19	14.9200	16.5800	14.920000	16.3200	+10.616%	66,703	+8.113%
2025-12-18	14.6800	15.3000	14.590100	14.7537	+3.693%	36,512	+19.590%
2025-12-17	15.0850	15.0850	14.150000	14.2282	-5.898%	31,087	+24.007%
2025-12-16	15.0200	15.3600	14.950000	15.1200	+0.053%	15,431	+16.693%
2025-12-15	15.1700	15.3600	14.630000	15.1120	+1.764%	24,697	+16.755%
2025-12-12	17.0400	17.0400	14.740000	14.8500	-14.409%	76,328	+18.815%
2025-12-11	17.7500	17.7500	16.034700	17.3500	+2.937%	65,358	+1.695%
2025-12-10	16.5000	17.2000	16.410000	16.8550	+3.851%	34,242	+4.681%
2025-12-09	15.8800	16.3700	15.570000	16.2300	+1.185%	52,635	+8.712%
2025-12-08	16.2300	17.1100	15.960000	16.0400	+1.166%	76,585	+10.000%
2025-12-05	15.7400	16.1200	15.600000	15.8551	-0.231%	32,544	+11.283%
2025-12-04	15.5000	16.4100	15.500000	15.8918	+1.018%	58,370	+11.026%
2025-12-03	15.3700	15.8800	14.800000	15.7317	+0.916%	36,375	+12.156%
2025-12-02	16.2100	16.4500	15.400000	15.5889	-1.326%	30,419	+13.183%
2025-12-01	16.0300	16.0400	15.320000	15.7984	-3.878%	52,751	+11.682%
2025-11-28	16.1000	16.6000	16.010000	16.4357	+4.221%	34,921	+7.352%
2025-11-26	16.2100	16.2100	15.200100	15.7700	+4.322%	43,925	+11.883%
2025-11-25	14.6800	15.3181	14.538300	15.1166	+4.473%	82,540	+16.719%
2025-11-24	13.7100	14.4694	13.590000	14.4694	+8.387%	37,690	+21.940%
2025-11-21	13.6500	13.8500	12.831000	13.3498	-3.967%	66,715	+32.167%
2025-11-20	16.3100	16.7600	13.790000	13.9013	-8.037%	63,022	+26.923%
2025-11-19	14.8300	15.5100	14.760000	15.1162	+1.711%	26,320	+16.722%
2025-11-18	15.5900	15.5900	14.720000	14.8619	-5.735%	46,569	+18.720%
2025-11-17	17.0000	17.2400	15.349900	15.7661	-6.148%	34,064	+11.911%
2025-11-14	15.3600	17.8000	15.360000	16.7989	+1.447%	71,815	+5.031%
2025-11-13	17.7700	17.9100	16.371000	16.5593	-7.170%	54,991	+6.550%
2025-11-12	18.0400	18.0400	17.595000	17.8384	+0.054%	19,811	-1.090%
2025-11-11	18.0100	18.1350	17.315000	17.8288	-3.628%	29,520	-1.037%
2025-11-10	18.6300	18.8600	17.810000	18.5000	+3.700%	53,252	-4.627%
2025-11-07	17.2000	18.4100	17.200000	17.8400	+1.273%	95,981	-1.099%
2025-11-06	19.4400	19.6600	17.280000	17.6157	-9.368%	140,035	+0.161%
2025-11-05	20.0700	21.5900	19.370000	19.4365	-16.867%	317,819	-9.222%
2025-11-04	23.1000	24.4850	22.870000	23.3800	-5.497%	175,387	-24.534%
2025-11-03	25.5400	25.6000	24.000000	24.7400	-0.005%	91,238	-28.682%
2025-10-31	25.4300	26.1600	24.202000	24.7412	-1.118%	66,739	-28.686%
2025-10-30	26.3100	26.9704	24.970000	25.0209	-4.472%	62,023	-29.483%
2025-10-29	24.7200	26.2300	24.610000	26.1922	+6.624%	95,482	-32.636%
2025-10-28	24.3900	25.0796	23.270000	24.5649	+0.347%	68,417	-28.174%
2025-10-27	24.1500	24.7900	24.101300	24.4800	+3.042%	48,401	-27.925%
2025-10-24	23.7500	24.2300	23.330000	23.7572	+1.778%	64,945	-25.732%
2025-10-23	21.7500	23.6700	21.750000	23.3422	+8.487%	94,744	-24.412%
2025-10-22	21.4700	21.7700	20.100000	21.5162	+0.606%	56,113	-17.997%
2025-10-21	21.3500	21.8290	20.871000	21.3865	-0.461%	33,628	-17.499%
2025-10-20	21.5400	22.4100	21.460000	21.4856	+4.613%	67,736	-17.880%
2025-10-17	20.6000	20.8300	19.540000	20.5381	-4.028%	99,341	-14.091%
2025-10-16	21.0100	21.8700	20.840000	21.4000	+3.345%	114,299	-17.551%
2025-10-15	20.0600	21.2300	19.880000	20.7074	+6.355%	126,346	-14.794%
2025-10-14	20.5800	20.8500	18.926200	19.4700	-11.683%	205,811	-9.379%
2025-10-13	26.2700	26.2700	21.410000	22.0457	-8.810%	210,167	-19.966%
2025-10-10	25.9200	26.8400	23.970000	24.1757	-5.337%	260,946	-27.018%
2025-10-09	24.9400	25.8800	24.360000	25.5386	+1.187%	126,793	-30.912%
2025-10-08	22.3010	25.5000	22.301000	25.2391	+17.141%	217,181	-30.093%
2025-10-07	23.3000	23.4500	21.000000	21.5459	-6.104%	63,966	-18.110%
2025-10-06	23.4900	24.1500	22.880000	22.9465	+5.639%	112,053	-23.108%
2025-10-03	21.7600	22.7700	21.410000	21.7217	+1.295%	48,563	-18.772%
2025-10-02	23.3900	23.3900	20.460000	21.4440	-6.458%	147,686	-17.721%
2025-10-01	21.1500	23.0500	21.150000	22.9244	+4.942%	41,157	-23.034%
2025-09-30	21.1800	21.8450	21.120000	21.8448	+3.643%	27,512	-19.230%
2025-09-29	21.5200	22.3700	20.950000	21.0769	+0.705%	53,570	-16.287%
2025-09-26	21.2500	21.2500	20.460000	20.9293	-0.747%	15,573	-15.697%
2025-09-25	20.4300	21.1700	19.970000	21.0869	+0.605%	41,771	-16.327%
2025-09-24	21.1801	21.1801	20.620000	20.9601	-1.891%	22,218	-15.821%
2025-09-23	21.7300	22.2210	21.100000	21.3641	-2.287%	24,472	-17.413%
2025-09-22	22.8900	22.9700	21.760000	21.8641	-5.456%	67,410	-19.302%
2025-09-19	22.9200	23.2800	22.280000	23.1259	+4.094%	55,730	-23.705%
2025-09-18	21.7000	22.2400	21.400000	22.2163	+5.418%	106,816	-20.581%
2025-09-17	21.1600	21.2800	19.930000	21.0744	+0.375%	45,996	-16.278%
2025-09-16	21.9100	22.3900	20.610000	20.9957	-4.175%	76,844	-15.964%
2025-09-15	20.3800	22.3723	20.300000	21.9104	+7.992%	110,163	-19.472%
2025-09-12	23.3800	23.4410	20.181000	20.2889	-18.094%	313,249	-13.036%
2025-09-11	24.4800	25.6699	24.001000	24.7709	+3.302%	50,800	-28.771%
2025-09-10	22.9600	24.1590	22.428700	23.9792	+12.801%	40,235	-26.420%
2025-09-09	20.6120	21.4430	20.612000	21.2580	+2.693%	8,289	-17.001%
2025-09-08	21.8900	21.9699	20.700500	20.7005	-4.100%	8,528	-14.765%
2025-09-05	22.0000	22.1800	21.070000	21.5854	+2.186%	19,062	-18.260%
2025-09-04	20.9500	21.1400	20.889900	21.1237	0.000%	9,136	-16.473%

.dark-mode .H0Tq1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0Tq1T{ color: #333333; background-color: white; border: 2px solid #333333; }ANELDefiance Daily Target 2x Long ANET ETFstock NASDAQ ETF

ANEL
Defiance Daily Target 2x Long ANET ETF
stock NASDAQ ETF