Defiance Daily Target 2X Long ANET ETF ANEL
23.43 USD -2.45 (-9.49%)
Regular-session close
23.30 -0.13 -0.53%
After hours · Nov 13, 4:51 PM ET
23.07 Day range 27.00
11.38 52-week range 30.73
- YTD
- +44.69%
- 1 year
- +41.46%
ANEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.78 | 27.00 | 23.07 | 23.42 | -2.46 | -9.51% | 60,233 |
| Nov 12, 2026 | 22.05 | 25.88 | 21.94 | 25.88 | +2.46 | +10.50% | 85,300 |
| Nov 11, 2026 | 23.00 | 23.90 | 22.82 | 23.42 | +2.59 | +12.43% | 74,400 |
| Nov 10, 2026 | 20.96 | 22.20 | 20.17 | 20.83 | -0.35 | -1.65% | 31,600 |
| Nov 9, 2026 | 19.14 | 21.50 | 19.00 | 21.18 | +3.37 | +18.92% | 57,100 |
| Nov 6, 2026 | 18.15 | 18.35 | 17.22 | 17.81 | +2.22 | +14.24% | 49,700 |
| Nov 5, 2026 | 17.53 | 18.43 | 15.42 | 15.59 | -4.23 | -21.34% | 186,100 |
| Nov 4, 2026 | 19.99 | 22.07 | 19.63 | 19.82 | +1.75 | +9.68% | 257,400 |
| Nov 3, 2026 | 17.58 | 18.38 | 17.27 | 18.07 | +1.15 | +6.80% | 155,200 |
| Nov 2, 2026 | 18.00 | 18.09 | 16.81 | 16.92 | -0.98 | -5.47% | 39,900 |
| Oct 30, 2026 | 19.08 | 19.28 | 17.56 | 17.90 | -3.69 | -17.09% | 43,600 |
| Oct 29, 2026 | 21.59 | 22.25 | 21.25 | 21.59 | -0.73 | -3.27% | 24,500 |
| Oct 28, 2026 | 22.48 | 22.48 | 21.88 | 22.32 | +0.13 | +0.59% | 40,300 |
| Oct 27, 2026 | 20.85 | 22.74 | 20.85 | 22.19 | +2.19 | +10.95% | 36,000 |
| Oct 26, 2026 | 19.52 | 20.58 | 19.38 | 20.00 | +1.06 | +5.60% | 19,700 |
| Oct 23, 2026 | 18.44 | 19.69 | 18.29 | 18.94 | +0.25 | +1.34% | 23,400 |
| Oct 22, 2026 | 20.32 | 20.50 | 18.58 | 18.69 | -3.28 | -14.93% | 55,500 |
| Oct 21, 2026 | 22.38 | 22.90 | 21.16 | 21.97 | +0.66 | +3.10% | 26,000 |
| Oct 20, 2026 | 21.00 | 21.38 | 20.39 | 21.31 | -0.27 | -1.25% | 16,200 |
| Oct 19, 2026 | 21.36 | 22.24 | 20.80 | 21.58 | +1.31 | +6.46% | 49,100 |
| Oct 16, 2026 | 22.05 | 22.05 | 20.27 | 20.27 | -2.04 | -9.14% | 64,200 |
| Oct 15, 2026 | 23.00 | 23.00 | 20.56 | 22.31 | -2.46 | -9.93% | 79,100 |
| Oct 14, 2026 | 26.08 | 27.00 | 24.38 | 24.77 | -2.47 | -9.07% | 36,900 |
| Oct 13, 2026 | 27.80 | 27.80 | 25.53 | 27.24 | -1.76 | -6.07% | 49,700 |
| Oct 12, 2026 | 30.10 | 30.33 | 28.83 | 29.00 | -1.73 | -5.63% | 21,800 |
| Oct 9, 2026 | 30.00 | 30.93 | 30.00 | 30.73 | +1.61 | +5.53% | 23,000 |
| Oct 8, 2026 | 30.16 | 31.00 | 28.79 | 29.12 | -1.49 | -4.87% | 44,600 |
| Oct 7, 2026 | 29.56 | 31.04 | 28.73 | 30.61 | +0.05 | +0.16% | 68,300 |
| Oct 6, 2026 | 28.79 | 30.71 | 28.62 | 30.56 | +2.35 | +8.33% | 75,700 |
| Oct 5, 2026 | 28.32 | 28.64 | 27.90 | 28.21 | -0.17 | -0.60% | 17,700 |
| Oct 2, 2026 | 28.37 | 28.40 | 27.63 | 28.38 | +0.79 | +2.86% | 18,600 |
| Oct 1, 2026 | 27.50 | 28.00 | 26.85 | 27.59 | +0.05 | +0.18% | 44,200 |
| Sep 30, 2026 | 28.00 | 28.25 | 27.35 | 27.54 | +0.39 | +1.44% | 11,500 |
| Sep 29, 2026 | 28.53 | 28.53 | 26.82 | 27.15 | -0.62 | -2.23% | 19,400 |
| Sep 28, 2026 | 28.36 | 28.37 | 27.37 | 27.77 | -0.60 | -2.11% | 11,000 |
| Sep 25, 2026 | 28.80 | 29.69 | 28.04 | 28.37 | +0.24 | +0.85% | 28,500 |
| Sep 24, 2026 | 26.83 | 28.20 | 26.34 | 28.13 | +0.72 | +2.63% | 26,100 |
| Sep 23, 2026 | 27.90 | 27.97 | 26.87 | 27.41 | -0.39 | -1.40% | 19,000 |
| Sep 22, 2026 | 28.05 | 28.63 | 27.42 | 27.80 | -0.33 | -1.17% | 31,700 |
| Sep 21, 2026 | 27.36 | 28.15 | 26.90 | 28.13 | +1.53 | +5.75% | 57,700 |
| Sep 18, 2026 | 27.41 | 27.41 | 25.84 | 26.60 | 0.00 | 0.00% | 36,500 |
| Sep 17, 2026 | 27.77 | 27.83 | 25.33 | 26.60 | +0.56 | +2.15% | 65,900 |
| Sep 16, 2026 | 26.05 | 26.70 | 25.38 | 26.04 | +1.15 | +4.62% | 58,900 |
| Sep 15, 2026 | 25.15 | 25.26 | 24.31 | 24.89 | +1.38 | +5.87% | 35,300 |
| Sep 14, 2026 | 24.12 | 24.40 | 23.17 | 23.51 | -3.24 | -12.11% | 44,400 |
| Sep 11, 2026 | 24.90 | 26.80 | 24.70 | 26.75 | +2.70 | +11.23% | 37,700 |
| Sep 10, 2026 | 24.32 | 25.04 | 24.05 | 24.05 | -1.04 | -4.15% | 28,200 |
| Sep 9, 2026 | 25.81 | 26.08 | 24.89 | 25.09 | -0.53 | -2.07% | 30,100 |
| Sep 8, 2026 | 26.10 | 27.16 | 25.57 | 25.62 | +0.32 | +1.26% | 34,700 |
| Sep 4, 2026 | 25.34 | 26.13 | 24.73 | 25.30 | +0.59 | +2.39% | 29,900 |
| Sep 3, 2026 | 23.00 | 24.83 | 22.35 | 24.71 | +1.33 | +5.69% | 42,200 |
| Sep 2, 2026 | 24.01 | 24.26 | 22.94 | 23.38 | -0.97 | -3.98% | 31,800 |
| Sep 1, 2026 | 25.88 | 25.88 | 24.12 | 24.35 | -1.62 | -6.24% | 26,900 |
| Aug 31, 2026 | 26.01 | 26.49 | 25.65 | 25.97 | +0.01 | +0.04% | 21,100 |
| Aug 28, 2026 | 26.82 | 26.82 | 25.78 | 25.96 | -1.67 | -6.04% | 38,100 |
| Aug 27, 2026 | 28.85 | 28.85 | 27.02 | 27.63 | -0.12 | -0.43% | 30,900 |
| Aug 26, 2026 | 25.50 | 28.13 | 25.39 | 27.75 | +2.89 | +11.63% | 122,200 |
| Aug 25, 2026 | 25.16 | 25.25 | 24.25 | 24.86 | +0.70 | +2.90% | 18,500 |
| Aug 24, 2026 | 23.71 | 24.67 | 23.62 | 24.16 | -0.29 | -1.19% | 38,200 |
| Aug 21, 2026 | 23.41 | 24.79 | 23.24 | 24.45 | +1.27 | +5.48% | 57,500 |
| Aug 20, 2026 | 23.82 | 23.97 | 23.11 | 23.18 | -0.63 | -2.65% | 32,200 |
| Aug 19, 2026 | 25.52 | 25.52 | 23.33 | 23.81 | -1.71 | -6.70% | 47,300 |
| Aug 18, 2026 | 26.17 | 26.96 | 24.63 | 25.52 | -2.59 | -9.21% | 48,800 |
| Aug 17, 2026 | 27.81 | 28.14 | 27.23 | 28.11 | +0.81 | +2.97% | 122,900 |
| Aug 14, 2026 | 29.06 | 29.06 | 27.15 | 27.30 | -1.47 | -5.11% | 36,300 |
65 days, newest first. Daily bars as drawn on the ANEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.