Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
1.610
+0.030 (1.90%)
At close: Aug 27, 2026, 4:00 PM EDT
1.630
+0.020 (1.24%)
After-hours: Aug 27, 2026, 5:24 PM EDT
DAMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | - | 3.80% | 27,654,419 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -1.25% | 20,609,870 |
| Aug 25, 2026 | 1.63 | 1.66 | 1.58 | 1.60 | 1.60 | -9.09% | 38,033,483 |
| Aug 24, 2026 | 1.69 | 1.80 | 1.69 | 1.76 | 1.76 | 7.32% | 24,455,926 |
| Aug 21, 2026 | 1.63 | 1.73 | 1.62 | 1.64 | 1.64 | -1.80% | 21,124,723 |
| Aug 20, 2026 | 1.70 | 1.74 | 1.63 | 1.67 | 1.67 | -1.18% | 26,935,620 |
| Aug 19, 2026 | 1.56 | 1.72 | 1.56 | 1.69 | 1.69 | 6.96% | 33,206,992 |
| Aug 18, 2026 | 1.55 | 1.64 | 1.53 | 1.58 | 1.58 | 8.22% | 24,685,135 |
| Aug 17, 2026 | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | 3.55% | 21,470,654 |
| Aug 14, 2026 | 1.58 | 1.62 | 1.41 | 1.41 | 1.41 | -12.42% | 45,243,370 |
| Aug 13, 2026 | 1.62 | 1.63 | 1.52 | 1.61 | 1.61 | - | 32,032,363 |
| Aug 12, 2026 | 1.60 | 1.64 | 1.56 | 1.61 | 1.61 | -4.17% | 23,278,509 |
| Aug 11, 2026 | 1.67 | 1.77 | 1.67 | 1.68 | 1.68 | -1.75% | 35,085,384 |
| Aug 10, 2026 | 1.66 | 1.72 | 1.62 | 1.71 | 1.71 | 4.91% | 26,047,740 |
| Aug 7, 2026 | 1.52 | 1.67 | 1.52 | 1.63 | 1.63 | 3.16% | 56,578,165 |
| 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 |