MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DKNX — Defiance Daily Target 2X Long DKNG ETF
NasdaqDefiance Daily Target 2X Long DKNG ETF
$16.71
-0.82(-4.65%)
- O
- 17.68
- H
- 17.68
- L
- 16.71
- V
- 8.78K
⏱️ End-of-day dataAs of Aug 27, 2026
Latest Close$16.71
Period Return-82.69%
Period High$110.00
Period Low$13.39
Avg Daily Volume18.2K
Total Trading Days271
DKNX — Historical OHLCV Price & Volume Table
Jul 31, 2025 — Aug 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | $17.68 | $17.68 | $16.71 | $16.71 | $-0.82 | -4.65% | 8,777 | $17.36 | $16.71 $17.68 |
| Aug 26, 2026 | $18.30 | $18.30 | $17.48 | $17.53 | $-1.51 | -7.94% | 3,224 | $17.78 | $17.48 $18.30 |
| Aug 25, 2026 | $19.21 | $19.99 | $19.04 | $19.04 | $-0.25 | -1.30% | 1,576 | $19.50 | $19.04 $19.99 |
| Aug 24, 2026 | $18.92 | $19.29 | $18.92 | $19.29 | $-0.33 | -1.68% | 994 | $19.24 | $18.92 $19.29 |
| Aug 21, 2026 | $18.08 | $19.67 | $18.08 | $19.62 | +$1.59 | +8.80% | 4,097 | $19.18 | $18.08 $19.67 |
| Aug 20, 2026 | $19.40 | $19.40 | $17.60 | $18.03 | $-0.43 | -2.32% | 2,919 | $18.46 | $17.60 $19.40 |
| Aug 19, 2026 | $17.55 | $18.53 | $17.55 | $18.46 | +$1.62 | +9.63% | 7,664 | $17.90 | $17.55 $18.53 |
| Aug 18, 2026 | $18.22 | $18.29 | $16.84 | $16.84 | $-1.76 | -9.49% | 8,400 | $17.54 | $16.84 $18.29 |
| Aug 17, 2026 | $19.77 | $19.77 | $18.60 | $18.60 | $-1.25 | -6.27% | 4,127 | $18.90 | $18.60 $19.77 |
| Aug 14, 2026 | $19.66 | $20.20 | $19.29 | $19.85 | +$1.04 | +5.52% | 5,954 | $19.91 | $19.29 $20.20 |
| Aug 13, 2026 | $19.05 | $19.41 | $18.40 | $18.81 | $-0.18 | -0.93% | 6,643 | $18.72 | $18.40 $19.41 |
| Aug 12, 2026 | $18.61 | $19.28 | $17.99 | $18.98 | +$0.25 | +1.35% | 10,567 | $18.79 | $17.99 $19.28 |
| Aug 11, 2026 | $17.57 | $18.88 | $17.39 | $18.73 | +$1.43 | +8.28% | 12,012 | $18.52 | $17.39 $18.88 |
| Aug 10, 2026 | $16.35 | $18.39 | $16.35 | $17.30 | +$0.44 | +2.60% | 12,151 | $17.69 | $16.35 $18.39 |
| Aug 7, 2026 | $15.57 | $16.99 | $14.40 | $16.86 | +$2.41 | +16.68% | 54,213 | $15.77 | $14.40 $16.99 |
| Aug 6, 2026 | $13.39 | $14.51 | $13.39 | $14.45 | +$0.42 | +2.99% | 78,582 | $14.03 | $13.39 $14.51 |
| Aug 5, 2026 | $14.48 | $15.38 | $13.62 | $14.03 | $-2.58 | -15.51% | 55,180 | $14.26 | $13.62 $15.38 |
| Aug 4, 2026 | $16.46 | $16.83 | $16.19 | $16.60 | +$0.20 | +1.24% | 15,130 | $16.63 | $16.19 $16.83 |
| Aug 3, 2026 | $16.38 | $16.41 | $15.91 | $16.40 | $-0.06 | -0.39% | 15,149 | $16.18 | $15.91 $16.41 |
| Jul 31, 2026 | $17.04 | $17.09 | $16.31 | $16.46 | $-0.31 | -1.83% | 4,759 | $16.60 | $16.31 $17.09 |
| Jul 30, 2026 | $17.32 | $17.32 | $16.24 | $16.77 | $-1.25 | -6.93% | 7,371 | $16.47 | $16.24 $17.32 |
| Jul 29, 2026 | $18.00 | $18.02 | $17.49 | $18.02 | $-0.14 | -0.79% | 7,261 | $17.65 | $17.49 $18.02 |
| Jul 28, 2026 | $17.42 | $18.16 | $17.42 | $18.16 | +$0.76 | +4.39% | 2,242 | $17.77 | $17.42 $18.16 |
| Jul 27, 2026 | $17.06 | $18.07 | $16.64 | $17.40 | +$1.50 | +9.46% | 5,115 | $17.51 | $16.64 $18.07 |
| Jul 24, 2026 | $16.00 | $16.17 | $15.83 | $15.90 | +$0.25 | +1.62% | 3,081 | $15.96 | $15.83 $16.17 |
| Jul 23, 2026 | $15.50 | $15.64 | $15.04 | $15.64 | $-0.14 | -0.86% | 5,727 | $15.37 | $15.04 $15.64 |
| Jul 22, 2026 | $16.98 | $17.19 | $15.12 | $15.78 | $-1.41 | -8.22% | 8,590 | $16.00 | $15.12 $17.19 |
| Jul 21, 2026 | $17.46 | $17.68 | $17.19 | $17.19 | $-0.61 | -3.45% | 2,415 | $17.46 | $17.19 $17.68 |
| Jul 20, 2026 | $18.04 | $18.60 | $17.81 | $17.81 | $-1.01 | -5.37% | 6,373 | $18.29 | $17.81 $18.60 |
| Jul 17, 2026 | $18.13 | $18.82 | $18.13 | $18.82 | +$0.16 | +0.85% | 8,256 | $18.57 | $18.13 $18.82 |