Stock listing
CBOE:KEEX Defiance Daily Target 2x Long KEEL ETF Stock
Follow Defiance Daily Target 2x Long KEEL ETF into a list and get an email when it puts out news.
Share price · CBOE:KEEX
$2.85 USD +0.14 (+5.2%)
Close on Oct 19, 2026
- Day range
- $2.74 – $3.05 USDOct 19, 2026
- Volume
- 292,117 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · CBOE:KEEX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.85 | +0.14 | +5.2% | $3.05 | $3.05 | $2.74 | 292,117 | |
| $2.71 | -0.70 | -20.5% | $3.22 | $3.22 | $2.65 | 570,057 | |
| $3.41 | +0.03 | +0.9% | $2.99 | $3.488 | $2.75 | 786,491 | |
| $3.38 | -0.96 | -22.1% | $4.13 | $4.13 | $3.275 | 400,664 | |
| $4.34 | -0.28 | -6.1% | $4.28 | $4.459 | $4.13 | 95,987 | |
| $4.62 | -0.33 | -6.7% | $4.98 | $4.98 | $4.62 | 152,071 | |
| $4.95 | -0.37 | -7.0% | $5.35 | $5.40 | $4.92 | 198,865 | |
| $5.32 | -0.66 | -11.0% | $5.76 | $5.76 | $5.03 | 259,436 | |
| $5.98 | -0.55 | -8.4% | $5.95 | $6.16 | $5.82 | 145,869 | |
| $6.53 | +0.06 | +0.9% | $6.62 | $6.81 | $6.23 | 142,501 | |
| $6.47 | -0.60 | -8.5% | $7.07 | $7.07 | $6.18 | 252,619 | |
| $7.07 | +0.58 | +8.9% | $7.081 | $7.60 | $6.785 | 186,889 | |
| $6.49 | -0.40 | -5.8% | $6.75 | $6.86 | $6.24 | 183,319 | |
| $6.89 | -0.24 | -3.4% | $7.50 | $7.50 | $6.80 | 160,283 | |
| $7.13 | -0.04 | -0.6% | $7.04 | $7.40 | $6.94 | 46,784 | |
| $7.17 | -0.83 | -10.4% | $7.85 | $7.955 | $7.08 | 138,826 | |
| $8.00 | -0.47 | -5.5% | $8.71 | $8.71 | $7.73 | 144,916 | |
| $8.47 | -0.55 | -6.1% | $8.58 | $9.099 | $8.06 | 142,332 | |
| $9.02 | -0.68 | -7.0% | $9.68 | $9.72 | $8.84 | 142,327 | |
| $9.70 | +0.42 | +4.5% | $9.00 | $9.956 | $8.895 | 108,337 | |
| $9.28 | +0.29 | +3.2% | $9.90 | $9.90 | $9.04 | 179,719 | |
| $8.99 | +1.605 | +21.7% | $7.82 | $9.255 | $7.49 | 132,018 | |
| $7.385 | +0.765 | +11.6% | $7.505 | $7.94 | $6.922 | 122,872 | |
| $6.62 | +0.49 | +8.0% | $6.40 | $6.97 | $6.25 | 87,160 | |
| $6.13 | -0.67 | -9.9% | $6.80 | $6.90 | $6.00 | 101,388 | |
| $6.80 | -0.48 | -6.6% | $6.14 | $7.129 | $6.14 | 192,126 | |
| $7.28 | +0.509 | +7.5% | $7.08 | $7.91 | $7.01 | 210,151 | |
| $6.771 | -1.169 | -14.7% | $7.45 | $7.61 | $6.771 | 177,770 | |
| $7.94 | -0.067 | -0.8% | $8.37 | $8.59 | $7.70 | 88,511 | |
| $8.008 | +1.008 | +14.4% | $7.213 | $8.703 | $7.213 | 846,064 | |
| $7.00 | +0.451 | +6.9% | $6.493 | $7.05 | $6.313 | 591,280 | |
| $6.549 | +0.79 | +13.7% | $5.75 | $6.69 | $5.633 | 833,056 | |
| $5.759 | +0.193 | +3.5% | $5.365 | $5.88 | $5.313 | 368,928 | |
| $5.566 | -0.254 | -4.4% | $5.725 | $5.943 | $5.413 | 404,384 | |
| $5.82 | -0.39 | -6.3% | $6.098 | $6.098 | $5.728 | 590,320 | |
| $6.21 | -1.199 | -16.2% | $6.875 | $6.875 | $6.019 | 766,432 | |
| $7.409 | +0.596 | +8.8% | $7.518 | $8.445 | $7.323 | 551,696 | |
| $6.813 | -0.546 | -7.4% | $7.613 | $7.708 | $6.775 | 971,952 | |
| $7.359 | +0.899 | +13.9% | $6.783 | $7.563 | $6.625 | 1,168,464 | |
| $6.46 | -0.333 | -4.9% | $6.865 | $7.04 | $6.14 | 714,944 | |
| $6.793 | -0.265 | -3.8% | $7.34 | $8.668 | $6.524 | 1,038,608 | |
| $7.058 | +0.523 | +8.0% | $6.34 | $7.198 | $6.238 | 962,256 | |
| $6.535 | +0.282 | +4.5% | $6.275 | $7.096 | $5.438 | 1,037,424 | |
| $6.253 | -2.937 | -32.0% | $8.943 | $9.71 | $6.063 | 2,055,392 | |
| $9.19 | +1.407 | +18.1% | $8.913 | $9.75 | $8.68 | 1,144,192 | |
| $7.783 | +0.70 | +9.9% | $7.113 | $8.045 | $7.059 | 545,872 | |
| $7.083 | -1.153 | -14.0% | $8.318 | $8.745 | $7.083 | 648,528 | |
| $8.236 | +1.081 | +15.1% | $8.046 | $8.71 | $7.735 | 344,752 | |
| $7.155 | -0.452 | -5.9% | $7.975 | $8.025 | $7.119 | 470,688 | |
| $7.608 | -2.498 | -24.7% | $8.79 | $8.875 | $7.608 | 551,088 | |
| $10.11 | +0.378 | +3.9% | $10.57 | $10.57 | $9.165 | 198,720 | |
| $9.727 | -0.688 | -6.6% | $9.525 | $10.27 | $9.525 | 310,016 | |
| $10.42 | -1.016 | -8.9% | $11.18 | $11.63 | $10.38 | 141,552 | |
| $11.43 | -0.58 | -4.8% | $12.74 | $12.74 | $11.43 | 195,856 | |
| $12.01 | +1.223 | +11.3% | $10.75 | $12.38 | $9.945 | 151,808 | |
| $10.79 | -0.357 | -3.2% | $12.13 | $12.33 | $10.40 | 516,672 | |
| $11.14 | +3.945 | +54.8% | $7.478 | $12.16 | $7.478 | 672,336 | |
| $7.20 | -3.068 | -29.9% | $10.41 | $10.41 | $7.20 | 487,584 | |
| $10.27 | -2.056 | -16.7% | $10.71 | $10.88 | $9.125 | 225,520 | |
| $12.32 | -1.44 | -10.5% | $13.49 | $13.49 | $11.70 | 143,136 | |
| $13.76 | -3.91 | -22.1% | $17.05 | $17.05 | $13.57 | 258,992 | |
| $17.67 | +0.769 | +4.5% | $17.84 | $19.20 | $17.02 | 206,224 | |
| $16.91 | +0.396 | +2.4% | $16.97 | $18.15 | $16.70 | 145,472 | |
| $16.51 | +2.026 | +14.0% | $16.28 | $16.98 | $15.51 | 384,000 | |
| $14.48 | +2.253 | +18.4% | $14.15 | $14.52 | $13.65 | 138,064 |
- Ticker
- CBOE:KEEX
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Daily Target 2x Long KEEL ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2x Long KEEL ETF.