Skip to main content
logo
Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
20.71
+0.36 (1.77%)
At close: Mar 27, 2026, 4:00 PM EDT
21.00
+0.29 (1.40%)
After-hours: Mar 27, 2026, 8:00 PM EDT

DAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.6921.5020.4720.7120.711.77%205,142
Mar 26, 202618.0320.3917.6420.3520.3514.97%706,483
Mar 25, 202619.3119.3117.5217.7017.70-14.24%729,582
Mar 24, 202621.2521.7820.4920.6420.64-3.05%183,816
Mar 23, 202620.5321.4220.1021.2921.29-1.11%128,077
Mar 20, 202620.6322.1320.6021.5321.538.52%93,006
Mar 19, 202623.1523.4419.8419.8419.84-9.94%116,984
Mar 18, 202622.8322.8921.2522.0322.03-3.21%149,047
Mar 17, 202622.7922.9522.1222.7622.760.18%92,456
Mar 16, 202622.6222.8721.8522.7222.72-3.20%158,125
Mar 13, 202622.8123.7022.1123.4723.474.78%135,151
Mar 12, 202621.7022.7021.2922.4022.406.87%147,097
Mar 11, 202620.8521.2720.1520.9620.96-2.10%124,812
Mar 10, 202621.5621.6020.7021.4121.41-0.09%283,957
Mar 9, 202624.7424.7421.3621.4321.43-11.00%232,126
Mar 6, 202623.4924.2822.3024.0824.087.88%141,117
Mar 5, 202622.8923.4321.6322.3222.322.15%202,677
Mar 4, 202624.4124.4221.8521.8521.85-11.68%200,152
Mar 3, 202624.4725.4324.2024.7424.747.43%161,280
Mar 2, 202623.8524.9322.9823.0323.032.13%223,588
Feb 27, 202622.8523.2022.4022.5522.553.02%139,675
Feb 26, 202621.1622.3021.1621.8921.896.83%175,276
Feb 25, 202619.7520.6419.5120.4920.492.45%251,380
Feb 24, 202620.5021.7119.2720.0020.00-17.29%1,215,972
Feb 23, 202624.0324.8323.5724.1824.182.94%308,794
Feb 20, 202623.1623.7022.3423.4923.493.62%206,932
Feb 19, 202623.5023.7422.5222.6722.67-3.12%264,295
Feb 18, 202623.6024.5322.7823.4023.402.81%266,660
Feb 17, 202622.8624.4822.3222.7622.763.93%584,481
Feb 13, 202622.5122.5221.3421.9021.90-1.09%167,947
Feb 12, 202620.2422.3819.8022.1422.147.22%256,424
Feb 11, 202619.9121.5119.5420.6520.65-0.19%305,148
Feb 10, 202620.3620.7019.6320.6920.692.12%134,721
Feb 9, 202622.2222.6319.9320.2620.26-7.40%146,871
Feb 6, 202624.6425.0721.6321.8821.88-16.26%240,427
Feb 5, 202624.3226.6023.3926.1326.137.53%419,388
Feb 4, 202622.0724.4021.5924.3024.3034.63%681,428
Feb 3, 202616.9218.7216.6018.0518.053.38%525,576
Feb 2, 202619.2019.3216.8717.4617.46-8.11%239,380
Jan 30, 202618.9219.2217.8119.0019.0012.36%178,094
Jan 29, 202616.6318.3715.8116.9116.910.48%273,217
Jan 28, 202616.6217.1216.2316.8316.83-0.12%158,565
Jan 27, 202616.9117.4416.4616.8516.85-1.17%157,713
Jan 26, 202616.3417.1816.1717.0517.056.70%231,028
Jan 23, 202615.7016.4615.1615.9815.98-4.65%488,698
Jan 22, 202617.0017.7016.4816.7616.76-3.23%271,682
Jan 21, 202619.7119.7116.8617.3217.32-15.51%729,967
Jan 20, 202621.5521.5619.2020.5020.500.10%153,694
Jan 16, 202620.4421.0120.0620.4820.48-3.85%98,684
Jan 15, 202621.5721.5719.2021.3021.30-3.71%394,952