Skip to main content
Defiance Leveraged Long + Income AMD ETF (AMDU)
NASDAQ: AMDU · Real-Time Price · USD
21.69
+0.47 (2.23%)
At close: Dec 5, 2025, 4:00 PM EST
21.22
-0.47 (-2.19%)
After-hours: Dec 5, 2025, 5:08 PM EST

AMDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0222.2521.4621.6921.692.25%12,998
Dec 4, 202521.3121.7020.9721.2221.22-1.08%19,870
Dec 3, 202520.0121.5120.0121.4521.450.67%25,653
Dec 2, 202522.5423.1621.2221.3121.01-3.81%27,549
Dec 1, 202521.1622.2521.0922.1521.842.28%15,412
Nov 28, 202521.4821.7021.4821.6621.351.48%19,484
Nov 26, 202520.2021.4820.2021.3421.044.31%30,480
Nov 25, 202519.7520.4618.2320.4619.90-7.43%68,056
Nov 24, 202520.5522.2820.5522.1021.5010.17%23,564
Nov 21, 202520.9420.9418.5020.0619.51-2.22%37,553
Nov 20, 202527.7427.7420.2820.5219.96-15.72%78,558
Nov 19, 202525.9126.7523.7224.3423.68-8.54%57,638
Nov 18, 202528.0128.0125.0426.6125.39-6.56%85,575
Nov 17, 202529.3230.3928.0028.4827.17-4.81%48,059
Nov 14, 202528.0631.3827.3929.9228.54-0.88%17,783
Nov 13, 202531.1432.8827.9030.1928.80-8.07%34,259
Nov 12, 202531.6633.7130.7532.8431.3314.95%85,848
Nov 11, 202530.1032.6628.5628.5726.76-5.86%40,556
Nov 10, 202530.0430.8929.7730.3528.428.93%12,711
Nov 7, 202528.0828.0825.9927.8626.09-3.62%33,011
Nov 6, 202532.7032.7028.4428.9127.07-12.43%31,408
Nov 5, 202530.4033.9530.4033.0130.911.49%38,406
Nov 4, 202532.6134.1932.3632.5229.83-6.45%50,919
Nov 3, 202534.2434.8533.4334.7731.892.08%21,982
Oct 31, 202534.9235.4133.3634.0631.241.28%14,142
Oct 30, 202535.1535.2433.0733.6330.85-6.33%17,010
Oct 29, 202535.8236.5334.2435.9132.932.58%26,869
Oct 28, 202535.3036.4034.9435.0031.70-1.00%42,768
Oct 27, 202535.2535.4433.5635.3532.026.26%23,674
Oct 24, 202532.5733.3432.5133.2730.1311.86%21,901
Oct 23, 202528.7930.2728.6729.7426.942.93%10,416
Oct 22, 202530.2730.8628.0328.9026.17-7.46%35,835
Oct 21, 202531.9031.9030.8031.2327.87-1.66%17,561
Oct 20, 202530.9832.3030.4531.7528.346.12%21,681
Oct 17, 202529.8330.3229.0829.9226.70-1.54%23,129
Oct 16, 202531.6631.8430.3530.3927.12-3.39%19,182
Oct 15, 202528.1831.5228.0231.4528.0713.90%57,272
Oct 14, 202527.7029.1027.4527.6224.131.35%51,235
Oct 13, 202528.3428.8227.0427.2523.811.65%11,237
Oct 10, 202531.3231.4026.3526.8123.42-14.41%58,244
Oct 9, 202532.2033.0030.7031.3227.37-2.33%16,296
Oct 8, 202527.7632.0727.6032.0728.0215.68%37,197
Oct 7, 202528.4729.0327.3127.7223.907.99%56,838
Oct 6, 202530.9130.9125.6725.6722.1340.94%38,707
Oct 3, 202519.3519.3518.0018.2115.70-5.65%13,194
Oct 2, 202519.1319.5219.0819.3016.644.51%9,325
Oct 1, 202518.2018.4718.0418.4715.931.24%9,274
Sep 30, 202517.8018.2417.8018.2415.580.63%7,998
Sep 29, 202518.3018.5818.1118.1315.481.61%8,992
Sep 26, 202517.9717.9817.3417.8415.24-0.71%3,337
Sep 25, 202517.0617.9716.8417.9715.350.46%8,166
Sep 24, 202518.3418.4917.8317.8915.28-0.83%36,903
Sep 23, 202517.9118.5017.8118.0415.251.00%30,076
Sep 22, 202518.1218.3117.8217.8615.102.30%8,179
Sep 19, 202517.2017.8617.1317.4614.76-0.13%10,829
Sep 18, 202516.0417.5216.0417.4814.78-1.35%21,512
Sep 17, 202517.7817.7817.0517.7214.98-2.59%15,379
Sep 16, 202518.2918.3818.0818.1915.18-0.58%11,601
Sep 15, 202517.6518.3217.6518.3015.272.82%7,809
Sep 12, 202517.2717.8117.1417.8014.863.81%9,015
Sep 11, 202517.5017.5017.1417.1414.31-4.82%2,853
Sep 10, 202518.6918.6917.8718.0115.043.01%6,054
Sep 9, 202516.9917.4916.8417.4914.484.99%7,977
Sep 8, 202516.4116.8216.4116.6513.790.93%40,637
Sep 5, 202516.5216.9616.3616.5013.66-13.21%3,529
Sep 4, 202518.6219.0118.6219.0115.740.10%3,979
Sep 3, 202518.8019.0718.7318.9915.72-0.84%3,691
Sep 2, 202518.3519.1518.3519.1515.71-0.41%6,675
Aug 29, 202519.3019.3019.2119.2315.78-7.10%1,305
Aug 28, 202520.5020.7420.5020.7016.982.20%1,290
Aug 27, 202520.0920.2620.0920.2616.620.69%2,144
Aug 26, 202520.5020.5119.8720.1216.501.67%12,826
Aug 25, 202519.2219.7919.2219.7916.23-2.73%1,507
Aug 22, 202519.4620.4419.4120.3416.694.88%9,043
Aug 21, 202519.5419.5419.4019.4015.910.40%397