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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEEX — Defiance Daily Target 2x Long KEEL ETF
Cboe BZXDefiance Daily Target 2x Long KEEL ETF
$6.47
-0.60(-8.49%)
- O
- 7.07
- H
- 7.07
- L
- 6.18
- V
- 243.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.47
Period Return-82.61%
Period High$181.67
Period Low$5.31
Avg Daily Volume50.7K
Total Trading Days192
KEEX — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.07 | $7.07 | $6.18 | $6.47 | $-0.60 | -8.49% | 243,227 | $6.37 | $6.18 $7.07 |
| Oct 2, 2026 | $7.08 | $7.60 | $6.78 | $7.07 | +$0.58 | +8.94% | 186,890 | $7.13 | $6.78 $7.60 |
| Oct 1, 2026 | $6.75 | $6.86 | $6.24 | $6.49 | $-0.40 | -5.81% | 183,319 | $6.42 | $6.24 $6.86 |
| Sep 30, 2026 | $7.50 | $7.50 | $6.80 | $6.89 | $-0.24 | -3.37% | 160,283 | $7.08 | $6.80 $7.50 |
| Sep 29, 2026 | $7.04 | $7.40 | $6.94 | $7.13 | $-0.04 | -0.56% | 46,785 | $7.16 | $6.94 $7.40 |
| Sep 28, 2026 | $7.85 | $7.96 | $7.08 | $7.17 | $-0.83 | -10.38% | 138,826 | $7.26 | $7.08 $7.96 |
| Sep 25, 2026 | $8.71 | $8.71 | $7.73 | $8.00 | $-0.47 | -5.55% | 144,917 | $8.05 | $7.73 $8.71 |
| Sep 24, 2026 | $8.58 | $9.10 | $8.06 | $8.47 | $-0.55 | -6.10% | 142,333 | $8.57 | $8.06 $9.10 |
| Sep 23, 2026 | $9.68 | $9.72 | $8.84 | $9.02 | $-0.68 | -7.01% | 142,327 | $9.13 | $8.84 $9.72 |
| Sep 22, 2026 | $9.00 | $9.96 | $8.90 | $9.70 | +$0.42 | +4.53% | 108,338 | $9.54 | $8.90 $9.96 |
| Sep 21, 2026 | $9.90 | $9.90 | $9.04 | $9.28 | +$0.29 | +3.23% | 179,720 | $9.35 | $9.04 $9.90 |
| Sep 18, 2026 | $7.82 | $9.26 | $7.49 | $8.99 | +$1.61 | +21.73% | 132,018 | $8.35 | $7.49 $9.26 |
| Sep 17, 2026 | $7.51 | $7.94 | $6.92 | $7.39 | +$0.77 | +11.56% | 122,872 | $7.44 | $6.92 $7.94 |
| Sep 16, 2026 | $6.40 | $6.97 | $6.25 | $6.62 | +$0.49 | +7.99% | 87,161 | $6.57 | $6.25 $6.97 |
| Sep 15, 2026 | $6.80 | $6.90 | $6.00 | $6.13 | $-0.67 | -9.85% | 101,388 | $6.32 | $6.00 $6.90 |
| Sep 14, 2026 | $6.14 | $7.13 | $6.14 | $6.80 | $-0.48 | -6.59% | 192,126 | $6.62 | $6.14 $7.13 |
| Sep 11, 2026 | $7.08 | $7.91 | $7.01 | $7.28 | +$0.51 | +7.52% | 210,151 | $7.46 | $7.01 $7.91 |
| Sep 10, 2026 | $7.45 | $7.61 | $6.77 | $6.77 | $-1.17 | -14.72% | 177,771 | $7.21 | $6.77 $7.61 |
| Sep 9, 2026 | $8.37 | $8.59 | $7.70 | $7.94 | $-0.07 | -0.84% | 88,511 | $8.10 | $7.70 $8.59 |
| Sep 8, 2026 | $7.21 | $8.70 | $7.21 | $8.01 | +$1.01 | +14.39% | 211,519 | $8.09 | $7.21 $8.70 |
| Sep 4, 2026 | $6.49 | $7.05 | $6.31 | $7.00 | +$0.45 | +6.89% | 147,821 | $6.76 | $6.31 $7.05 |
| Sep 3, 2026 | $5.75 | $6.69 | $5.63 | $6.55 | +$0.79 | +13.71% | 208,265 | $6.37 | $5.63 $6.69 |
| Sep 2, 2026 | $5.37 | $5.88 | $5.31 | $5.76 | +$0.19 | +3.46% | 92,235 | $5.63 | $5.31 $5.88 |
| Sep 1, 2026 | $5.73 | $5.94 | $5.41 | $5.57 | $-0.25 | -4.36% | 101,097 | $5.64 | $5.41 $5.94 |
| Aug 31, 2026 | $6.10 | $6.10 | $5.73 | $5.82 | $-0.39 | -6.28% | 147,582 | $5.92 | $5.73 $6.10 |
| Aug 28, 2026 | $6.88 | $6.88 | $6.02 | $6.21 | $-1.20 | -16.18% | 191,610 | $6.37 | $6.02 $6.88 |
| Aug 27, 2026 | $7.52 | $8.45 | $7.32 | $7.41 | +$0.60 | +8.76% | 137,927 | $7.81 | $7.32 $8.45 |
| Aug 26, 2026 | $7.61 | $7.71 | $6.78 | $6.81 | $-0.55 | -7.42% | 242,989 | $7.17 | $6.78 $7.71 |
| Aug 25, 2026 | $6.78 | $7.56 | $6.63 | $7.36 | +$0.90 | +13.91% | 292,118 | $7.11 | $6.63 $7.56 |
| Aug 24, 2026 | $6.87 | $7.04 | $6.14 | $6.46 | $-0.33 | -4.90% | 178,738 | $6.65 | $6.14 $7.04 |