Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
24.59
-0.55 (-2.19%)
At close: Dec 5, 2025, 4:00 PM EST
24.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.84 | 24.84 | 23.50 | 24.59 | - | -2.19% | 47,071 |
| Dec 4, 2025 | 24.95 | 25.46 | 24.32 | 25.14 | 25.14 | 1.74% | 39,469 |
| Dec 3, 2025 | 24.90 | 26.02 | 24.61 | 24.71 | 24.71 | -2.44% | 66,859 |
| Dec 2, 2025 | 23.85 | 25.36 | 22.97 | 25.33 | 25.33 | 4.36% | 66,615 |
| Dec 1, 2025 | 25.53 | 25.53 | 23.99 | 24.27 | 24.27 | -1.78% | 49,682 |
| Nov 28, 2025 | 24.99 | 25.46 | 24.70 | 24.71 | 24.71 | -3.63% | 57,270 |
| Nov 26, 2025 | 26.52 | 27.39 | 25.24 | 25.64 | 25.64 | -7.50% | 100,556 |
| Nov 25, 2025 | 28.79 | 30.41 | 27.67 | 27.72 | 27.72 | 8.20% | 164,659 |
| Nov 24, 2025 | 27.76 | 27.76 | 25.24 | 25.62 | 25.62 | -11.13% | 69,112 |
| Nov 21, 2025 | 27.52 | 31.12 | 27.52 | 28.83 | 28.83 | 2.08% | 154,745 |
| Nov 20, 2025 | 22.23 | 28.24 | 22.21 | 28.24 | 28.24 | 16.33% | 69,100 |
| Nov 19, 2025 | 23.13 | 25.46 | 22.07 | 24.28 | 24.28 | 5.70% | 49,267 |
| Nov 18, 2025 | 22.00 | 23.96 | 21.83 | 22.97 | 22.97 | 7.70% | 60,747 |
| Nov 17, 2025 | 20.97 | 21.68 | 19.88 | 21.33 | 21.32 | 5.38% | 17,336 |