Defiance Daily Target 2X Short AMD ETF (DAMD)
NYSEARCA: DAMD · Real-Time Price · USD
13.38
-0.45 (-3.25%)
Sep 16, 2026, 4:00 PM EDT - Market closed
DAMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 14.10 | 14.65 | 13.90 | 14.60 | 14.60 | 3.55% | 2,154,901 |
| Aug 14, 2026 | 15.80 | 16.20 | 14.05 | 14.10 | 14.10 | -12.42% | 4,547,462 |
| Aug 13, 2026 | 16.20 | 16.30 | 15.20 | 16.10 | 16.10 | - | 3,204,519 |
| Aug 12, 2026 | 16.00 | 16.40 | 15.60 | 16.10 | 16.10 | -4.17% | 2,332,813 |
| Aug 11, 2026 | 16.70 | 17.65 | 16.70 | 16.80 | 16.80 | -1.75% | 3,510,678 |
| Aug 10, 2026 | 16.60 | 17.20 | 16.20 | 17.10 | 17.10 | 4.91% | 2,614,281 |
| Aug 7, 2026 | 15.20 | 16.70 | 15.20 | 16.30 | 16.30 | 3.16% | 5,662,800 |
| Aug 6, 2026 | 17.00 | 17.18 | 15.35 | 15.80 | 15.80 | -3.66% | 5,974,825 |
| Aug 5, 2026 | 16.30 | 16.60 | 15.20 | 16.40 | 16.40 | 14.69% | 6,604,171 |
| Aug 4, 2026 | 15.30 | 15.40 | 13.60 | 14.30 | 14.30 | -14.37% | 6,656,956 |
| Aug 3, 2026 | 18.40 | 18.80 | 16.20 | 16.70 | 16.70 | -2.91% | 4,692,069 |
| Jul 31, 2026 | 14.90 | 17.30 | 14.55 | 17.20 | 17.20 | 2.99% | 5,208,101 |
| Jul 30, 2026 | 19.20 | 19.55 | 15.30 | 16.70 | 16.70 | -25.78% | 7,030,219 |
| Jul 29, 2026 | 20.60 | 23.00 | 20.04 | 22.50 | 22.50 | 11.39% | 8,165,761 |
| Jul 28, 2026 | 19.40 | 21.15 | 19.00 | 20.20 | 20.20 | 16.09% | 7,721,899 |
| Jul 27, 2026 | 15.50 | 18.50 | 15.40 | 17.40 | 17.40 | 10.83% | 6,547,658 |
| Jul 24, 2026 | 14.50 | 16.00 | 14.30 | 15.70 | 15.70 | 5.37% | 8,396,280 |
| Jul 23, 2026 | 14.60 | 15.60 | 14.00 | 14.90 | 14.90 | 5.67% | 7,150,038 |
| Jul 22, 2026 | 15.50 | 15.50 | 13.80 | 14.10 | 14.10 | -3.42% | 5,419,947 |
| Jul 21, 2026 | 15.90 | 16.10 | 14.40 | 14.60 | 14.60 | -16.09% | 6,323,756 |
| Jul 20, 2026 | 16.40 | 17.50 | 16.00 | 17.40 | 17.40 | -3.33% | 7,167,337 |
| Jul 17, 2026 | 19.30 | 20.50 | 17.30 | 18.00 | 18.00 | 1.69% | 7,570,207 |
| Jul 16, 2026 | 17.10 | 18.20 | 16.50 | 17.70 | 17.70 | 11.32% | 6,564,160 |
| Jul 15, 2026 | 14.50 | 17.00 | 14.30 | 15.90 | 15.90 | 6.71% | 5,204,878 |
| Jul 14, 2026 | 13.70 | 15.00 | 13.40 | 14.90 | 14.90 | -4.49% | 5,101,707 |
| Jul 13, 2026 | 15.50 | 16.10 | 14.80 | 15.60 | 15.60 | 8.33% | 4,718,823 |
| Jul 10, 2026 | 15.30 | 15.45 | 14.40 | 14.40 | 14.40 | -4.00% | 3,366,418 |
| Jul 9, 2026 | 15.70 | 15.80 | 14.30 | 15.00 | 15.00 | -11.76% | 5,011,483 |
| Jul 8, 2026 | 17.90 | 18.30 | 16.60 | 17.00 | 17.00 | - | 3,393,494 |