Defiance Daily Target 2x Long KEEL ETF (KEEX)
5.87
-0.66
(-10.11%)
USD |
BATS |
Oct 07, 13:28
KEEX Price : 5.87 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 6.62 | 6.81 | 6.23 | 6.53 | 142502.0 |
| Oct 05, 2026 | 7.07 | 7.07 | 6.18 | 6.47 | 252619.0 |
| Oct 02, 2026 | 7.080 | 7.60 | 6.785 | 7.07 | 186890.0 |
| Oct 01, 2026 | 6.75 | 6.86 | 6.24 | 6.49 | 183319.0 |
| Sep 30, 2026 | 7.50 | 7.50 | 6.80 | 6.89 | 160283.0 |
| Sep 29, 2026 | 7.040 | 7.40 | 6.94 | 7.13 | 46785.00 |
| Sep 28, 2026 | 7.85 | 7.955 | 7.08 | 7.17 | 138826.0 |
| Sep 25, 2026 | 8.71 | 8.71 | 7.730 | 8.00 | 144917.0 |
| Sep 24, 2026 | 8.58 | 9.099 | 8.06 | 8.47 | 142333.0 |
| Sep 23, 2026 | 9.68 | 9.72 | 8.84 | 9.02 | 142327.0 |
| Sep 22, 2026 | 9.00 | 9.956 | 8.895 | 9.70 | 108338.0 |
| Sep 21, 2026 | 9.90 | 9.90 | 9.04 | 9.28 | 179720.0 |
| Sep 18, 2026 | 7.82 | 9.255 | 7.49 | 8.99 | 132018.0 |
| Sep 17, 2026 | 7.505 | 7.940 | 6.922 | 7.385 | 122872.0 |
| Sep 16, 2026 | 6.40 | 6.970 | 6.25 | 6.62 | 87160.00 |
| Sep 15, 2026 | 6.80 | 6.90 | 6.000 | 6.13 | 101388.0 |
| Sep 14, 2026 | 6.14 | 7.129 | 6.14 | 6.80 | 192126.0 |
| Sep 11, 2026 | 7.08 | 7.91 | 7.01 | 7.28 | 210151.0 |
| Sep 10, 2026 | 7.45 | 7.61 | 6.771 | 6.771 | 177770.0 |
| Sep 09, 2026 | 8.37 | 8.59 | 7.70 | 7.94 | 88511.00 |
| Sep 08, 2026 | 7.212 | 8.702 | 7.212 | 8.008 | 211516.0 |
| Sep 04, 2026 | 6.492 | 7.05 | 6.312 | 7.00 | 147820.0 |
| Sep 03, 2026 | 5.75 | 6.69 | 5.632 | 6.549 | 208264.0 |
| Sep 02, 2026 | 5.365 | 5.88 | 5.312 | 5.759 | 92232.00 |
| Sep 01, 2026 | 5.725 | 5.942 | 5.412 | 5.566 | 101096.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median