Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
7.01
+0.45 (6.86%)
At close: Apr 28, 2026, 4:00 PM EDT
6.94
-0.07 (-0.99%)
After-hours: Apr 28, 2026, 7:28 PM EDT
DAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.44 | 7.52 | 6.84 | 7.01 | 7.01 | 6.86% | 7,528,771 |
| Apr 27, 2026 | 6.16 | 6.77 | 6.07 | 6.56 | 6.56 | 7.54% | 8,070,757 |
| Apr 24, 2026 | 6.74 | 6.83 | 5.83 | 6.10 | 6.10 | -27.98% | 16,989,081 |
| Apr 23, 2026 | 8.67 | 8.77 | 8.20 | 8.47 | 8.47 | -1.28% | 2,247,870 |
| Apr 22, 2026 | 9.45 | 9.77 | 8.55 | 8.58 | 8.58 | -13.25% | 3,368,858 |
| Apr 21, 2026 | 10.51 | 10.51 | 9.78 | 9.89 | 9.89 | -6.87% | 1,825,746 |
| Apr 20, 2026 | 10.18 | 10.83 | 9.71 | 10.62 | 10.62 | 2.41% | 1,263,910 |
| Apr 17, 2026 | 10.38 | 10.67 | 10.26 | 10.37 | 10.37 | -0.67% | 1,206,575 |
| Apr 16, 2026 | 11.62 | 11.96 | 10.31 | 10.44 | 10.44 | -15.19% | 2,362,348 |
| Apr 15, 2026 | 12.64 | 12.89 | 12.29 | 12.31 | 12.31 | -2.30% | 258,750 |
| Apr 14, 2026 | 13.15 | 13.62 | 12.56 | 12.60 | 12.60 | -6.67% | 254,546 |
| Apr 13, 2026 | 13.75 | 14.00 | 13.45 | 13.50 | 13.50 | -1.96% | 204,272 |
| Apr 10, 2026 | 14.47 | 14.47 | 13.17 | 13.77 | 13.77 | -7.09% | 524,863 |
| Apr 9, 2026 | 15.50 | 15.50 | 14.69 | 14.82 | 14.82 | -3.70% | 279,940 |
| Apr 8, 2026 | 15.30 | 16.10 | 15.11 | 15.39 | 15.39 | -9.42% | 345,368 |
| Apr 7, 2026 | 17.52 | 17.94 | 16.92 | 16.99 | 16.99 | -1.28% | 239,130 |
| Apr 6, 2026 | 17.20 | 17.53 | 16.19 | 17.21 | 17.21 | -2.27% | 222,914 |
| Apr 2, 2026 | 20.00 | 20.60 | 17.58 | 17.61 | 17.61 | -6.83% | 283,553 |
| Apr 1, 2026 | 19.46 | 19.52 | 18.21 | 18.90 | 18.90 | -6.44% | 217,175 |
| Mar 31, 2026 | 21.31 | 21.78 | 20.20 | 20.20 | 20.20 | -7.59% | 172,900 |
| Mar 30, 2026 | 20.53 | 22.56 | 19.07 | 21.86 | 21.86 | 5.55% | 267,698 |
| Mar 27, 2026 | 20.69 | 21.50 | 20.47 | 20.71 | 20.71 | 1.77% | 205,142 |
| Mar 26, 2026 | 18.03 | 20.39 | 17.64 | 20.35 | 20.35 | 14.97% | 706,483 |
| Mar 25, 2026 | 19.31 | 19.31 | 17.52 | 17.70 | 17.70 | -14.24% | 729,582 |
| Mar 24, 2026 | 21.25 | 21.78 | 20.49 | 20.64 | 20.64 | -3.05% | 183,816 |
| Mar 23, 2026 | 20.53 | 21.42 | 20.10 | 21.29 | 21.29 | -1.11% | 128,077 |
| Mar 20, 2026 | 20.63 | 22.13 | 20.60 | 21.53 | 21.53 | 8.52% | 93,006 |
| Mar 19, 2026 | 23.15 | 23.44 | 19.84 | 19.84 | 19.84 | -9.94% | 116,984 |
| Mar 18, 2026 | 22.83 | 22.89 | 21.25 | 22.03 | 22.03 | -3.21% | 149,047 |
| Mar 17, 2026 | 22.79 | 22.95 | 22.12 | 22.76 | 22.76 | 0.18% | 92,456 |
| Mar 16, 2026 | 22.62 | 22.87 | 21.85 | 22.72 | 22.72 | -3.20% | 158,125 |
| Mar 13, 2026 | 22.81 | 23.70 | 22.11 | 23.47 | 23.47 | 4.78% | 135,151 |
| Mar 12, 2026 | 21.70 | 22.70 | 21.29 | 22.40 | 22.40 | 6.87% | 147,097 |
| Mar 11, 2026 | 20.85 | 21.27 | 20.15 | 20.96 | 20.96 | -2.10% | 124,812 |
| Mar 10, 2026 | 21.56 | 21.60 | 20.70 | 21.41 | 21.41 | -0.09% | 283,957 |
| Mar 9, 2026 | 24.74 | 24.74 | 21.36 | 21.43 | 21.43 | -11.00% | 232,126 |
| Mar 6, 2026 | 23.49 | 24.28 | 22.30 | 24.08 | 24.08 | 7.88% | 141,117 |
| Mar 5, 2026 | 22.89 | 23.43 | 21.63 | 22.32 | 22.32 | 2.15% | 202,677 |
| Mar 4, 2026 | 24.41 | 24.42 | 21.85 | 21.85 | 21.85 | -11.68% | 200,152 |
| Mar 3, 2026 | 24.47 | 25.43 | 24.20 | 24.74 | 24.74 | 7.43% | 161,280 |
| Mar 2, 2026 | 23.85 | 24.93 | 22.98 | 23.03 | 23.03 | 2.13% | 223,588 |
| Feb 27, 2026 | 22.85 | 23.20 | 22.40 | 22.55 | 22.55 | 3.02% | 139,675 |
| Feb 26, 2026 | 21.16 | 22.30 | 21.16 | 21.89 | 21.89 | 6.83% | 175,276 |
| Feb 25, 2026 | 19.75 | 20.64 | 19.51 | 20.49 | 20.49 | 2.45% | 251,380 |
| Feb 24, 2026 | 20.50 | 21.71 | 19.27 | 20.00 | 20.00 | -17.29% | 1,215,972 |
| Feb 23, 2026 | 24.03 | 24.83 | 23.57 | 24.18 | 24.18 | 2.94% | 308,794 |
| Feb 20, 2026 | 23.16 | 23.70 | 22.34 | 23.49 | 23.49 | 3.62% | 206,932 |
| Feb 19, 2026 | 23.50 | 23.74 | 22.52 | 22.67 | 22.67 | -3.12% | 264,295 |
| Feb 18, 2026 | 23.60 | 24.53 | 22.78 | 23.40 | 23.40 | 2.81% | 266,660 |
| Feb 17, 2026 | 22.86 | 24.48 | 22.32 | 22.76 | 22.76 | 3.93% | 584,481 |