Defiance Leveraged Long + Income AMD ETF (AMDU)
NASDAQ: AMDU · Real-Time Price · USD
35.11
-0.80 (-2.21%)
Oct 30, 2025, 12:35 PM EDT - Market open
AMDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.15 | 35.18 | 33.07 | 35.30 | - | -1.69% | 12,216 |
| Oct 29, 2025 | 35.82 | 36.53 | 34.24 | 35.91 | 35.91 | 2.58% | 26,869 |
| Oct 28, 2025 | 35.30 | 36.40 | 34.94 | 35.00 | 34.58 | -1.00% | 42,768 |
| Oct 27, 2025 | 35.25 | 35.44 | 33.56 | 35.35 | 34.93 | 6.26% | 23,674 |
| Oct 24, 2025 | 32.57 | 33.34 | 32.51 | 33.27 | 32.87 | 11.86% | 21,901 |
| Oct 23, 2025 | 28.79 | 30.27 | 28.67 | 29.74 | 29.39 | 2.93% | 10,416 |
| Oct 22, 2025 | 30.27 | 30.86 | 28.03 | 28.90 | 28.55 | -7.46% | 35,835 |
| Oct 21, 2025 | 31.90 | 31.90 | 30.80 | 31.23 | 30.37 | -1.66% | 17,561 |
| Oct 20, 2025 | 30.98 | 32.30 | 30.45 | 31.75 | 30.88 | 6.12% | 21,681 |
| Oct 17, 2025 | 29.83 | 30.32 | 29.08 | 29.92 | 29.10 | -1.54% | 23,129 |
| Oct 16, 2025 | 31.66 | 31.84 | 30.35 | 30.39 | 29.55 | -3.39% | 19,182 |
| Oct 15, 2025 | 28.18 | 31.52 | 28.02 | 31.45 | 30.59 | 13.90% | 57,272 |
| Oct 14, 2025 | 27.70 | 29.10 | 27.45 | 27.62 | 26.38 | 1.35% | 51,235 |
| Oct 13, 2025 | 28.34 | 28.82 | 27.04 | 27.25 | 26.02 | 1.65% | 11,237 |
| Oct 10, 2025 | 31.32 | 31.40 | 26.35 | 26.81 | 25.60 | -14.41% | 58,244 |
| Oct 9, 2025 | 32.20 | 33.00 | 30.70 | 31.32 | 29.91 | -2.33% | 16,296 |
| Oct 8, 2025 | 27.76 | 32.07 | 27.60 | 32.07 | 30.63 | 15.68% | 37,197 |
| Oct 7, 2025 | 28.47 | 29.03 | 27.31 | 27.72 | 26.17 | 7.99% | 56,838 |
| Oct 6, 2025 | 30.91 | 30.91 | 25.67 | 25.67 | 24.24 | 40.94% | 38,707 |
| Oct 3, 2025 | 19.35 | 19.35 | 18.00 | 18.21 | 17.20 | -5.65% | 13,194 |
| Oct 2, 2025 | 19.13 | 19.52 | 19.08 | 19.30 | 18.23 | 4.51% | 9,325 |
| Oct 1, 2025 | 18.20 | 18.47 | 18.04 | 18.47 | 17.44 | 1.24% | 9,274 |
| Sep 30, 2025 | 17.80 | 18.24 | 17.80 | 18.24 | 17.07 | 0.63% | 7,998 |
| Sep 29, 2025 | 18.30 | 18.58 | 18.11 | 18.13 | 16.96 | 1.61% | 8,992 |
| Sep 26, 2025 | 17.97 | 17.98 | 17.34 | 17.84 | 16.69 | -0.71% | 3,337 |
| Sep 25, 2025 | 17.06 | 17.97 | 16.84 | 17.97 | 16.81 | 0.46% | 8,166 |
| Sep 24, 2025 | 18.34 | 18.49 | 17.83 | 17.89 | 16.73 | -0.83% | 36,903 |
| Sep 23, 2025 | 17.91 | 18.50 | 17.81 | 18.04 | 16.70 | 1.00% | 30,076 |
| Sep 22, 2025 | 18.12 | 18.31 | 17.82 | 17.86 | 16.54 | 2.30% | 8,179 |
| Sep 19, 2025 | 17.20 | 17.86 | 17.13 | 17.46 | 16.17 | -0.13% | 10,829 |
| Sep 18, 2025 | 16.04 | 17.52 | 16.04 | 17.48 | 16.19 | -1.35% | 21,512 |
| Sep 17, 2025 | 17.78 | 17.78 | 17.05 | 17.72 | 16.41 | -2.59% | 15,379 |
| Sep 16, 2025 | 18.29 | 18.38 | 18.08 | 18.19 | 16.63 | -0.58% | 11,601 |
| Sep 15, 2025 | 17.65 | 18.32 | 17.65 | 18.30 | 16.73 | 2.82% | 7,809 |
| Sep 12, 2025 | 17.27 | 17.81 | 17.14 | 17.80 | 16.27 | 3.81% | 9,015 |
| Sep 11, 2025 | 17.50 | 17.50 | 17.14 | 17.14 | 15.67 | -4.82% | 2,853 |
| Sep 10, 2025 | 18.69 | 18.69 | 17.87 | 18.01 | 16.47 | 3.01% | 6,054 |
| Sep 9, 2025 | 16.99 | 17.49 | 16.84 | 17.49 | 15.86 | 4.99% | 7,977 |
| Sep 8, 2025 | 16.41 | 16.82 | 16.41 | 16.65 | 15.10 | 0.93% | 40,637 |
| Sep 5, 2025 | 16.52 | 16.96 | 16.36 | 16.50 | 14.97 | -13.21% | 3,529 |
| Sep 4, 2025 | 18.62 | 19.01 | 18.62 | 19.01 | 17.24 | 0.10% | 3,979 |
| Sep 3, 2025 | 18.80 | 19.07 | 18.73 | 18.99 | 17.23 | -0.84% | 3,691 |
| Sep 2, 2025 | 18.35 | 19.15 | 18.35 | 19.15 | 17.21 | -0.41% | 6,675 |
| Aug 29, 2025 | 19.30 | 19.30 | 19.21 | 19.23 | 17.28 | -7.10% | 1,305 |
| Aug 28, 2025 | 20.50 | 20.74 | 20.50 | 20.70 | 18.61 | 2.20% | 1,290 |
| Aug 27, 2025 | 20.09 | 20.26 | 20.09 | 20.26 | 18.21 | 0.69% | 2,144 |
| Aug 26, 2025 | 20.50 | 20.51 | 19.87 | 20.12 | 18.08 | 1.67% | 12,826 |
| Aug 25, 2025 | 19.22 | 19.79 | 19.22 | 19.79 | 17.78 | -2.73% | 1,507 |
| Aug 22, 2025 | 19.46 | 20.44 | 19.41 | 20.34 | 18.28 | 4.88% | 9,043 |
| Aug 21, 2025 | 19.54 | 19.54 | 19.40 | 19.40 | 17.43 | 0.40% | 397 |