Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
1.580
-0.060 (-3.66%)
At close: Aug 6, 2026, 4:00 PM EDT
1.540
-0.040 (-2.53%)
Pre-market: Aug 7, 2026, 8:01 AM EDT
DAMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.70 | 1.72 | 1.54 | 1.58 | 1.58 | -3.66% | 59,716,230 |
| Aug 5, 2026 | 1.63 | 1.66 | 1.52 | 1.64 | 1.64 | 14.69% | 65,438,736 |
| Aug 4, 2026 | 1.53 | 1.54 | 1.36 | 1.43 | 1.43 | -14.37% | 53,564,765 |
| Aug 3, 2026 | 1.84 | 1.88 | 1.62 | 1.67 | 1.67 | -2.91% | 46,660,168 |
| Jul 31, 2026 | 1.49 | 1.73 | 1.46 | 1.72 | 1.72 | 2.99% | 51,493,382 |
| Jul 30, 2026 | 1.92 | 1.96 | 1.53 | 1.67 | 1.67 | -25.78% | 70,176,487 |
| Jul 29, 2026 | 2.06 | 2.30 | 2.00 | 2.25 | 2.25 | 11.39% | 81,509,403 |
| Jul 28, 2026 | 1.94 | 2.12 | 1.90 | 2.02 | 2.02 | 16.09% | 76,560,020 |
| Jul 27, 2026 | 1.55 | 1.85 | 1.54 | 1.74 | 1.74 | 10.83% | 65,417,576 |
| Jul 24, 2026 | 1.45 | 1.60 | 1.43 | 1.57 | 1.57 | 5.37% | 83,902,846 |
| Jul 23, 2026 | 1.46 | 1.56 | 1.40 | 1.49 | 1.49 | 5.67% | 71,384,256 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.38 | 1.41 | 1.41 | -3.42% | 54,024,184 |
| Jul 21, 2026 | 1.59 | 1.61 | 1.44 | 1.46 | 1.46 | -16.09% | 63,080,232 |
| Jul 20, 2026 | 1.64 | 1.75 | 1.60 | 1.74 | 1.74 | -3.33% | 71,488,553 |
| Jul 17, 2026 | 1.93 | 2.05 | 1.73 | 1.80 | 1.80 | 1.69% | 75,674,452 |
| Jul 16, 2026 | 1.71 | 1.82 | 1.65 | 1.77 | 1.77 | 11.32% | 64,850,307 |
| Jul 15, 2026 | 1.45 | 1.70 | 1.43 | 1.59 | 1.59 | 6.71% | 51,723,524 |
| Jul 14, 2026 | 1.37 | 1.50 | 1.34 | 1.49 | 1.49 | -4.49% | 50,885,234 |
| Jul 13, 2026 | 1.55 | 1.61 | 1.48 | 1.56 | 1.56 | 8.33% | 47,115,430 |
| Jul 10, 2026 | 1.53 | 1.55 | 1.44 | 1.44 | 1.44 | -4.00% | 32,743,510 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.43 | 1.50 | 1.50 | -11.76% | 49,584,753 |
| Jul 8, 2026 | 1.79 | 1.83 | 1.66 | 1.70 | 1.70 | - | 33,891,409 |
| Jul 7, 2026 | 1.71 | 1.78 | 1.66 | 1.70 | 1.70 | 11.84% | 35,109,057 |
| Jul 6, 2026 | 1.64 | 1.68 | 1.38 | 1.52 | 1.52 | -13.14% | 55,175,085 |
| Jul 2, 2026 | 1.62 | 1.82 | 1.57 | 1.75 | 1.75 | 9.37% | 32,898,659 |
| Jul 1, 2026 | 1.52 | 1.62 | 1.49 | 1.60 | 1.60 | 13.48% | 21,732,337 |
| Jun 30, 2026 | 1.63 | 1.64 | 1.39 | 1.41 | 1.41 | -15.06% | 34,576,589 |
| Jun 29, 2026 | 1.78 | 1.97 | 1.66 | 1.66 | 1.66 | -8.29% | 25,754,771 |
| Jun 26, 2026 | 1.82 | 1.92 | 1.77 | 1.81 | 1.81 | 4.62% | 23,810,350 |
| Jun 25, 2026 | 1.65 | 1.90 | 1.61 | 1.73 | 1.73 | -4.95% | 27,286,055 |
| Jun 24, 2026 | 1.80 | 1.93 | 1.78 | 1.82 | 1.82 | 0.55% | 26,574,774 |
| Jun 23, 2026 | 1.88 | 1.89 | 1.76 | 1.81 | 1.81 | 11.04% | 22,921,511 |
| Jun 22, 2026 | 1.67 | 1.73 | 1.56 | 1.63 | 1.63 | -5.23% | 17,886,269 |
| Jun 18, 2026 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -9.95% | 14,990,949 |
| Jun 17, 2026 | 1.77 | 1.94 | 1.75 | 1.91 | 1.91 | -1.04% | 18,178,251 |
| Jun 16, 2026 | 1.70 | 1.94 | 1.69 | 1.93 | 1.93 | 13.53% | 19,352,942 |
| Jun 15, 2026 | 1.79 | 1.81 | 1.61 | 1.70 | 1.70 | -13.71% | 22,285,116 |
| Jun 12, 2026 | 2.08 | 2.12 | 1.88 | 1.97 | 1.97 | -9.63% | 22,730,467 |
| Jun 11, 2026 | 2.47 | 2.52 | 2.15 | 2.18 | 2.18 | -15.50% | 22,185,705 |
| Jun 10, 2026 | 2.44 | 2.63 | 2.34 | 2.58 | 2.58 | 9.79% | 22,704,221 |
| Jun 9, 2026 | 2.11 | 2.71 | 2.10 | 2.35 | 2.35 | 5.86% | 23,311,368 |
| Jun 8, 2026 | 2.28 | 2.36 | 2.17 | 2.22 | 2.22 | -10.12% | 14,856,199 |
| Jun 5, 2026 | 2.22 | 2.50 | 2.17 | 2.47 | 2.47 | 21.08% | 22,128,162 |
| Jun 4, 2026 | 2.10 | 2.20 | 1.97 | 2.04 | 2.04 | 7.37% | 19,296,653 |
| Jun 3, 2026 | 1.97 | 2.05 | 1.87 | 1.90 | 1.90 | -7.77% | 20,016,166 |
| Jun 2, 2026 | 2.19 | 2.22 | 2.06 | 2.06 | 2.06 | -5.07% | 12,071,075 |
| Jun 1, 2026 | 2.24 | 2.36 | 2.10 | 2.17 | 2.17 | 2.36% | 20,978,193 |
| May 29, 2026 | 2.08 | 2.22 | 2.07 | 2.12 | 2.12 | 0.95% | 11,734,174 |
| May 28, 2026 | 2.29 | 2.33 | 2.02 | 2.10 | 2.10 | -8.70% | 23,650,029 |
| May 27, 2026 | 2.19 | 2.39 | 2.19 | 2.30 | 2.30 | 3.14% | 16,411,367 |