Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
9.96
-1.17 (-10.51%)
Oct 27, 2026, 12:00 PM EDT - Market open
DAMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 10.80 | 10.82 | 9.92 | 9.96 | 9.96 | -10.51% | 1,275,179 |
| Oct 26, 2026 | 11.53 | 11.91 | 11.04 | 11.13 | 11.13 | -5.68% | 1,111,047 |
| Oct 23, 2026 | 12.05 | 12.18 | 11.46 | 11.80 | 11.80 | -3.59% | 1,310,065 |
| Oct 22, 2026 | 11.62 | 12.43 | 11.38 | 12.24 | 12.24 | 16.57% | 2,138,828 |
| Oct 21, 2026 | 10.81 | 11.16 | 10.35 | 10.50 | 10.50 | -7.00% | 2,229,460 |
| Oct 20, 2026 | 11.46 | 11.68 | 10.74 | 11.29 | 11.29 | 1.35% | 1,437,511 |
| Oct 19, 2026 | 10.55 | 11.23 | 10.42 | 11.14 | 11.14 | -3.47% | 2,666,498 |
| Oct 16, 2026 | 10.85 | 11.60 | 10.73 | 11.54 | 11.54 | 12.04% | 2,798,129 |
| Oct 15, 2026 | 11.10 | 11.44 | 10.10 | 10.30 | 10.30 | 2.90% | 4,230,629 |
| Oct 14, 2026 | 9.47 | 10.13 | 9.40 | 10.01 | 10.01 | 11.47% | 3,686,408 |
| Oct 13, 2026 | 9.86 | 10.08 | 8.97 | 8.98 | 8.98 | -3.75% | 3,750,901 |
| Oct 12, 2026 | 9.17 | 9.56 | 9.12 | 9.33 | 9.33 | 4.60% | 2,626,520 |
| Oct 9, 2026 | 8.39 | 8.98 | 8.39 | 8.92 | 8.92 | 4.08% | 2,129,631 |
| Oct 8, 2026 | 8.14 | 8.76 | 8.02 | 8.57 | 8.57 | 7.80% | 4,273,384 |
| Oct 7, 2026 | 8.23 | 8.26 | 7.90 | 7.95 | 7.95 | 0.89% | 4,978,691 |
| Oct 6, 2026 | 7.92 | 8.43 | 7.63 | 7.88 | 7.88 | -5.40% | 6,024,514 |
| Oct 5, 2026 | 8.37 | 8.64 | 8.30 | 8.33 | 8.33 | 0.60% | 2,087,283 |
| Oct 2, 2026 | 8.22 | 8.44 | 7.96 | 8.28 | 8.28 | -5.91% | 5,563,512 |
| Oct 1, 2026 | 8.89 | 9.21 | 8.70 | 8.80 | 8.80 | -1.23% | 3,422,214 |
| Sep 30, 2026 | 8.95 | 9.25 | 8.83 | 8.91 | 8.91 | -1.33% | 2,794,572 |
| Sep 29, 2026 | 8.76 | 9.10 | 8.55 | 9.03 | 9.03 | 0.11% | 3,470,897 |
| Sep 28, 2026 | 8.58 | 9.34 | 8.47 | 9.02 | 9.02 | 7.13% | 5,187,779 |
| Sep 25, 2026 | 8.32 | 8.56 | 8.21 | 8.42 | 8.42 | -0.71% | 5,089,644 |
| Sep 24, 2026 | 9.29 | 9.31 | 8.42 | 8.48 | 8.48 | -4.40% | 7,090,209 |
| Sep 23, 2026 | 8.67 | 9.06 | 8.61 | 8.87 | 8.87 | 2.78% | 4,464,495 |
| Sep 22, 2026 | 9.12 | 9.12 | 8.62 | 8.63 | 8.63 | -2.71% | 5,944,606 |
| Sep 21, 2026 | 10.13 | 10.19 | 8.84 | 8.87 | 8.87 | -19.73% | 9,334,342 |
| Sep 18, 2026 | 11.57 | 11.85 | 11.05 | 11.05 | 11.05 | -5.39% | 2,154,210 |
| Sep 17, 2026 | 12.28 | 12.58 | 11.36 | 11.68 | 11.68 | -12.71% | 4,011,740 |
| Sep 16, 2026 | 13.17 | 13.74 | 12.59 | 13.38 | 13.38 | -3.25% | 2,285,008 |
| Sep 15, 2026 | 13.99 | 14.23 | 13.30 | 13.83 | 13.83 | -4.36% | 1,303,593 |
| Sep 14, 2026 | 14.81 | 15.14 | 14.23 | 14.46 | 14.46 | 8.72% | 2,222,119 |
| Sep 11, 2026 | 13.59 | 14.12 | 13.05 | 13.30 | 13.30 | -5.07% | 1,816,309 |
| Sep 10, 2026 | 13.77 | 14.03 | 13.41 | 14.01 | 14.01 | 6.95% | 1,936,052 |
| Sep 9, 2026 | 14.00 | 14.00 | 12.85 | 13.10 | 13.10 | -6.43% | 2,395,334 |
| Sep 8, 2026 | 15.10 | 15.25 | 13.60 | 14.00 | 14.00 | -11.39% | 3,307,108 |
| Sep 4, 2026 | 17.10 | 17.40 | 15.70 | 15.80 | 15.80 | -9.71% | 2,792,068 |
| Sep 3, 2026 | 17.60 | 18.70 | 17.20 | 17.50 | 17.50 | 0.57% | 3,108,452 |
| Sep 2, 2026 | 17.30 | 17.80 | 17.00 | 17.40 | 17.40 | 1.16% | 2,199,823 |
| Sep 1, 2026 | 17.20 | 17.78 | 17.10 | 17.20 | 17.20 | 4.24% | 3,575,366 |
| Aug 31, 2026 | 16.80 | 16.90 | 16.10 | 16.50 | 16.50 | -1.20% | 2,701,975 |
| Aug 28, 2026 | 16.40 | 16.80 | 15.90 | 16.70 | 16.70 | 3.73% | 2,584,695 |
| Aug 27, 2026 | 15.80 | 16.50 | 15.70 | 16.10 | 16.10 | 1.90% | 2,995,452 |
| Aug 26, 2026 | 16.20 | 16.20 | 15.10 | 15.80 | 15.80 | -1.25% | 2,118,030 |
| Aug 25, 2026 | 16.30 | 16.60 | 15.80 | 16.00 | 16.00 | -9.09% | 3,853,382 |
| Aug 24, 2026 | 16.90 | 18.00 | 16.90 | 17.60 | 17.60 | 7.32% | 2,457,643 |
| Aug 21, 2026 | 16.30 | 17.30 | 16.20 | 16.40 | 16.40 | -1.80% | 2,115,838 |
| Aug 20, 2026 | 17.00 | 17.40 | 16.30 | 16.70 | 16.70 | -1.18% | 2,700,838 |
| Aug 19, 2026 | 15.60 | 17.20 | 15.60 | 16.90 | 16.90 | 6.96% | 3,329,668 |
| Aug 18, 2026 | 15.50 | 16.40 | 15.30 | 15.80 | 15.80 | 8.22% | 2,486,831 |