Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
22.88
-3.25 (-12.44%)
Feb 6, 2026, 9:46 AM EST - Market open
DAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 24.32 | 26.60 | 23.39 | 26.13 | 26.13 | 7.53% | 419,388 |
| Feb 4, 2026 | 22.07 | 24.40 | 21.59 | 24.30 | 24.30 | 34.63% | 681,428 |
| Feb 3, 2026 | 16.92 | 18.72 | 16.60 | 18.05 | 18.05 | 3.38% | 525,576 |
| Feb 2, 2026 | 19.20 | 19.32 | 16.87 | 17.46 | 17.46 | -8.11% | 239,380 |
| Jan 30, 2026 | 18.92 | 19.22 | 17.81 | 19.00 | 19.00 | 12.36% | 178,094 |
| Jan 29, 2026 | 16.63 | 18.37 | 15.81 | 16.91 | 16.91 | 0.48% | 273,217 |
| Jan 28, 2026 | 16.62 | 17.12 | 16.23 | 16.83 | 16.83 | -0.12% | 158,565 |
| Jan 27, 2026 | 16.91 | 17.44 | 16.46 | 16.85 | 16.85 | -1.17% | 157,713 |
| Jan 26, 2026 | 16.34 | 17.18 | 16.17 | 17.05 | 17.05 | 6.70% | 231,028 |
| Jan 23, 2026 | 15.70 | 16.46 | 15.16 | 15.98 | 15.98 | -4.65% | 488,698 |
| Jan 22, 2026 | 17.00 | 17.70 | 16.48 | 16.76 | 16.76 | -3.23% | 271,682 |
| Jan 21, 2026 | 19.71 | 19.71 | 16.86 | 17.32 | 17.32 | -15.51% | 729,967 |
| Jan 20, 2026 | 21.55 | 21.56 | 19.20 | 20.50 | 20.50 | 0.10% | 153,694 |
| Jan 16, 2026 | 20.44 | 21.01 | 20.06 | 20.48 | 20.48 | -3.85% | 98,684 |
| Jan 15, 2026 | 21.57 | 21.57 | 19.20 | 21.30 | 21.30 | -3.71% | 394,952 |
| Jan 14, 2026 | 23.30 | 23.78 | 22.03 | 22.12 | 22.12 | -1.12% | 189,228 |
| Jan 13, 2026 | 24.10 | 24.10 | 22.16 | 22.37 | 22.37 | -13.33% | 307,162 |
| Jan 12, 2026 | 27.72 | 28.06 | 25.44 | 25.81 | 25.81 | -5.08% | 46,872 |
| Jan 9, 2026 | 26.89 | 27.19 | 26.15 | 27.19 | 27.19 | 2.04% | 22,707 |
| Jan 8, 2026 | 25.45 | 27.04 | 25.45 | 26.65 | 26.65 | 4.66% | 45,386 |
| Jan 7, 2026 | 25.39 | 26.11 | 25.24 | 25.46 | 25.46 | 4.01% | 56,574 |
| Jan 6, 2026 | 22.80 | 25.12 | 22.80 | 24.48 | 24.48 | 6.06% | 76,609 |
| Jan 5, 2026 | 21.20 | 23.15 | 20.84 | 23.08 | 23.08 | 2.09% | 67,154 |
| Jan 2, 2026 | 23.50 | 23.50 | 21.83 | 22.61 | 22.61 | -8.54% | 51,831 |
| Dec 31, 2025 | 24.58 | 24.75 | 24.01 | 24.72 | 24.72 | 0.52% | 23,120 |
| Dec 30, 2025 | 24.45 | 24.64 | 24.31 | 24.59 | 24.59 | 0.47% | 14,086 |
| Dec 29, 2025 | 25.62 | 25.62 | 24.35 | 24.48 | 24.47 | -0.32% | 22,580 |
| Dec 26, 2025 | 24.46 | 24.88 | 24.36 | 24.55 | 24.55 | 0.05% | 11,002 |
| Dec 24, 2025 | 24.30 | 24.70 | 24.22 | 24.54 | 24.54 | -0.41% | 8,864 |
| Dec 23, 2025 | 25.09 | 25.09 | 24.38 | 24.64 | 24.64 | 0.38% | 30,436 |
| Dec 22, 2025 | 23.42 | 24.82 | 23.42 | 24.55 | 24.55 | -1.22% | 54,293 |
| Dec 19, 2025 | 27.57 | 27.57 | 24.47 | 24.85 | 24.85 | -12.61% | 104,504 |
| Dec 18, 2025 | 27.50 | 28.47 | 26.86 | 28.44 | 28.44 | -2.94% | 77,392 |
| Dec 17, 2025 | 26.23 | 29.42 | 26.23 | 29.30 | 29.30 | 9.61% | 50,369 |
| Dec 16, 2025 | 27.20 | 27.49 | 26.34 | 26.73 | 26.73 | -1.00% | 49,230 |
| Dec 15, 2025 | 25.48 | 27.10 | 25.10 | 27.00 | 27.00 | 3.36% | 86,762 |
| Dec 12, 2025 | 24.38 | 26.39 | 23.68 | 26.12 | 26.12 | 9.16% | 93,620 |
| Dec 11, 2025 | 25.09 | 26.20 | 23.81 | 23.93 | 23.93 | 0.54% | 76,668 |
| Dec 10, 2025 | 23.81 | 24.30 | 23.60 | 23.80 | 23.80 | - | 36,018 |
| Dec 9, 2025 | 24.29 | 24.52 | 23.11 | 23.80 | 23.80 | -0.83% | 27,824 |
| Dec 8, 2025 | 24.10 | 24.47 | 23.36 | 24.00 | 24.00 | -2.40% | 39,978 |
| Dec 5, 2025 | 24.84 | 24.84 | 23.50 | 24.59 | 24.59 | -2.19% | 48,107 |
| 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% | 67,085 |
| 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% | 49,893 |
| Nov 28, 2025 | 24.99 | 25.46 | 24.70 | 24.71 | 24.71 | -3.63% | 58,118 |
| Nov 26, 2025 | 26.52 | 27.39 | 25.24 | 25.64 | 25.64 | -7.50% | 100,558 |
| Nov 25, 2025 | 28.79 | 30.41 | 27.67 | 27.72 | 27.72 | 8.20% | 172,727 |
| Nov 24, 2025 | 27.76 | 27.76 | 25.24 | 25.62 | 25.62 | -11.13% | 69,797 |