Skip to main content
logo
Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
24.55
+0.01 (0.06%)
Dec 26, 2025, 4:00 PM EST - Market closed

DAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202524.4624.8824.3624.5524.550.05%11,002
Dec 24, 202524.3024.7024.2224.5424.54-0.41%8,864
Dec 23, 202525.0925.0924.3824.6424.640.38%30,436
Dec 22, 202523.4224.8223.4224.5524.55-1.22%54,293
Dec 19, 202527.5727.5724.4724.8524.85-12.61%104,504
Dec 18, 202527.5028.4726.8628.4428.44-2.94%77,392
Dec 17, 202526.2329.4226.2329.3029.309.61%50,369
Dec 16, 202527.2027.4926.3426.7326.73-1.00%49,230
Dec 15, 202525.4827.1025.1027.0027.003.36%86,762
Dec 12, 202524.3826.3923.6826.1226.129.16%93,620
Dec 11, 202525.0926.2023.8123.9323.930.54%76,668
Dec 10, 202523.8124.3023.6023.8023.80-36,018
Dec 9, 202524.2924.5223.1123.8023.80-0.83%27,824
Dec 8, 202524.1024.4723.3624.0024.00-2.40%39,978
Dec 5, 202524.8424.8423.5024.5924.59-2.19%48,107
Dec 4, 202524.9525.4624.3225.1425.141.74%39,469
Dec 3, 202524.9026.0224.6124.7124.71-2.44%67,085
Dec 2, 202523.8525.3622.9725.3325.334.36%66,615
Dec 1, 202525.5325.5323.9924.2724.27-1.78%49,893
Nov 28, 202524.9925.4624.7024.7124.71-3.63%58,118
Nov 26, 202526.5227.3925.2425.6425.64-7.50%100,558
Nov 25, 202528.7930.4127.6727.7227.728.20%172,727
Nov 24, 202527.7627.7625.2425.6225.62-11.13%69,797
Nov 21, 202527.5231.1227.5228.8328.832.08%155,804
Nov 20, 202522.2328.2422.2128.2428.2416.33%69,207
Nov 19, 202523.1325.4622.0724.2824.285.70%49,267
Nov 18, 202522.0023.9621.8322.9722.977.70%60,747
Nov 17, 202520.9721.6819.8821.3321.325.38%17,336