Skip to main content
logo
Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
7.88
-0.45 (-5.40%)
At close: Oct 6, 2026, 4:00 PM
7.82
-0.06 (-0.76%)
After-hours: Oct 6, 2026, 7:56 PM EDT

DAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20267.908.437.647.887.88-5.40%6,138,622
Oct 5, 20268.378.648.308.338.330.60%2,087,283
Oct 2, 20268.228.447.968.288.28-5.91%5,563,512
Oct 1, 20268.899.218.708.808.80-1.23%3,422,214
Sep 30, 20268.959.258.838.918.91-1.33%2,794,572
Sep 29, 20268.769.108.559.039.030.11%3,470,897
Sep 28, 20268.589.348.479.029.027.13%5,187,779
Sep 25, 20268.328.568.218.428.42-0.71%5,089,644
Sep 24, 20269.299.318.428.488.48-4.40%7,090,209
Sep 23, 20268.679.068.618.878.872.78%4,464,495
Sep 22, 20269.129.128.628.638.63-2.71%5,944,606
Sep 21, 202610.1310.198.848.878.87-19.73%9,334,342
Sep 18, 202611.5711.8511.0511.0511.05-5.39%2,154,210
Sep 17, 202612.2812.5811.3611.6811.68-12.71%4,011,740
Sep 16, 202613.1713.7412.5913.3813.38-3.25%2,285,008
Sep 15, 202613.9914.2313.3013.8313.83-4.36%1,303,593
Sep 14, 202614.8115.1414.2314.4614.468.72%2,222,119
Sep 11, 202613.5914.1213.0513.3013.30-5.07%1,816,309
Sep 10, 202613.7714.0313.4114.0114.016.95%1,936,052
Sep 9, 202614.0014.0012.8513.1013.10-6.43%2,395,334
Sep 8, 202615.1015.2513.6014.0014.00-11.39%3,307,108
Sep 4, 202617.1017.4015.7015.8015.80-9.71%2,792,068
Sep 3, 202617.6018.7017.2017.5017.500.57%3,108,452
Sep 2, 202617.3017.8017.0017.4017.401.16%2,199,823
Sep 1, 202617.2017.7817.1017.2017.204.24%3,575,366
Aug 31, 202616.8016.9016.1016.5016.50-1.20%2,701,975
Aug 28, 202616.4016.8015.9016.7016.703.73%2,584,695
Aug 27, 202615.8016.5015.7016.1016.101.90%2,995,452
Aug 26, 202616.2016.2015.1015.8015.80-1.25%2,118,030
Aug 25, 202616.3016.6015.8016.0016.00-9.09%3,853,382
Aug 24, 202616.9018.0016.9017.6017.607.32%2,457,643
Aug 21, 202616.3017.3016.2016.4016.40-1.80%2,115,838
Aug 20, 202617.0017.4016.3016.7016.70-1.18%2,700,838
Aug 19, 202615.6017.2015.6016.9016.906.96%3,329,668
Aug 18, 202615.5016.4015.3015.8015.808.22%2,486,831
Aug 17, 202614.1014.6513.9014.6014.603.55%2,154,901
Aug 14, 202615.8016.2014.0514.1014.10-12.42%4,547,462
Aug 13, 202616.2016.3015.2016.1016.10-3,204,519
Aug 12, 202616.0016.4015.6016.1016.10-4.17%2,332,813
Aug 11, 202616.7017.6516.7016.8016.80-1.75%3,510,678
Aug 10, 202616.6017.2016.2017.1017.104.91%2,614,281
Aug 7, 202615.2016.7015.2016.3016.303.16%5,662,800
Aug 6, 202617.0017.1815.3515.8015.80-3.66%5,974,825
Aug 5, 202616.3016.6015.2016.4016.4014.69%6,604,171
Aug 4, 202615.3015.4013.6014.3014.30-14.37%6,656,956
Aug 3, 202618.4018.8016.2016.7016.70-2.91%4,692,069
Jul 31, 202614.9017.3014.5517.2017.202.99%5,208,101
Jul 30, 202619.2019.5515.3016.7016.70-25.78%7,030,219
Jul 29, 202620.6023.0020.0422.5022.5011.39%8,165,761
Jul 28, 202619.4021.1519.0020.2020.2016.09%7,721,899