Skip to main content
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
6.91
-0.10 (-1.43%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.447.526.847.017.016.86%7,528,771
Apr 27, 20266.166.776.076.566.567.54%8,070,757
Apr 24, 20266.746.835.836.106.10-27.98%16,989,081
Apr 23, 20268.678.778.208.478.47-1.28%2,247,870
Apr 22, 20269.459.778.558.588.58-13.25%3,368,858
Apr 21, 202610.5110.519.789.899.89-6.87%1,825,746
Apr 20, 202610.1810.839.7110.6210.622.41%1,263,910
Apr 17, 202610.3810.6710.2610.3710.37-0.67%1,206,575
Apr 16, 202611.6211.9610.3110.4410.44-15.19%2,362,348
Apr 15, 202612.6412.8912.2912.3112.31-2.30%258,750
Apr 14, 202613.1513.6212.5612.6012.60-6.67%254,546
Apr 13, 202613.7514.0013.4513.5013.50-1.96%204,272
Apr 10, 202614.4714.4713.1713.7713.77-7.09%524,863
Apr 9, 202615.5015.5014.6914.8214.82-3.70%279,940
Apr 8, 202615.3016.1015.1115.3915.39-9.42%345,368
Apr 7, 202617.5217.9416.9216.9916.99-1.28%239,130
Apr 6, 202617.2017.5316.1917.2117.21-2.27%222,914
Apr 2, 202620.0020.6017.5817.6117.61-6.83%283,553
Apr 1, 202619.4619.5218.2118.9018.90-6.44%217,175
Mar 31, 202621.3121.7820.2020.2020.20-7.59%172,900
Mar 30, 202620.5322.5619.0721.8621.865.55%267,698
Mar 27, 202620.6921.5020.4720.7120.711.77%205,142
Mar 26, 202618.0320.3917.6420.3520.3514.97%706,483
Mar 25, 202619.3119.3117.5217.7017.70-14.24%729,582
Mar 24, 202621.2521.7820.4920.6420.64-3.05%183,816
Mar 23, 202620.5321.4220.1021.2921.29-1.11%128,077
Mar 20, 202620.6322.1320.6021.5321.538.52%93,006
Mar 19, 202623.1523.4419.8419.8419.84-9.94%116,984
Mar 18, 202622.8322.8921.2522.0322.03-3.21%149,047
Mar 17, 202622.7922.9522.1222.7622.760.18%92,456
Mar 16, 202622.6222.8721.8522.7222.72-3.20%158,125
Mar 13, 202622.8123.7022.1123.4723.474.78%135,151
Mar 12, 202621.7022.7021.2922.4022.406.87%147,097
Mar 11, 202620.8521.2720.1520.9620.96-2.10%124,812
Mar 10, 202621.5621.6020.7021.4121.41-0.09%283,957
Mar 9, 202624.7424.7421.3621.4321.43-11.00%232,126
Mar 6, 202623.4924.2822.3024.0824.087.88%141,117
Mar 5, 202622.8923.4321.6322.3222.322.15%202,677
Mar 4, 202624.4124.4221.8521.8521.85-11.68%200,152
Mar 3, 202624.4725.4324.2024.7424.747.43%161,280
Mar 2, 202623.8524.9322.9823.0323.032.13%223,588
Feb 27, 202622.8523.2022.4022.5522.553.02%139,675
Feb 26, 202621.1622.3021.1621.8921.896.83%175,276
Feb 25, 202619.7520.6419.5120.4920.492.45%251,380
Feb 24, 202620.5021.7119.2720.0020.00-17.29%1,215,972
Feb 23, 202624.0324.8323.5724.1824.182.94%308,794
Feb 20, 202623.1623.7022.3423.4923.493.62%206,932
Feb 19, 202623.5023.7422.5222.6722.67-3.12%264,295
Feb 18, 202623.6024.5322.7823.4023.402.81%266,660
Feb 17, 202622.8624.4822.3222.7622.763.93%584,481
Feb 13, 202622.5122.5221.3421.9021.90-1.09%167,947
Feb 12, 202620.2422.3819.8022.1422.147.22%256,424
Feb 11, 202619.9121.5119.5420.6520.65-0.19%305,148
Feb 10, 202620.3620.7019.6320.6920.692.12%134,721
Feb 9, 202622.2222.6319.9320.2620.26-7.40%146,871
Feb 6, 202624.6425.0721.6321.8821.88-16.26%240,427
Feb 5, 202624.3226.6023.3926.1326.137.53%419,388
Feb 4, 202622.0724.4021.5924.3024.3034.63%681,428
Feb 3, 202616.9218.7216.6018.0518.053.38%525,576
Feb 2, 202619.2019.3216.8717.4617.46-8.11%239,380
Jan 30, 202618.9219.2217.8119.0019.0012.36%178,094
Jan 29, 202616.6318.3715.8116.9116.910.48%273,217
Jan 28, 202616.6217.1216.2316.8316.83-0.12%158,565
Jan 27, 202616.9117.4416.4616.8516.85-1.17%157,713
Jan 26, 202616.3417.1816.1717.0517.056.70%231,028
Jan 23, 202615.7016.4615.1615.9815.98-4.65%488,698
Jan 22, 202617.0017.7016.4816.7616.76-3.23%271,682
Jan 21, 202619.7119.7116.8617.3217.32-15.51%729,967
Jan 20, 202621.5521.5619.2020.5020.500.10%153,694
Jan 16, 202620.4421.0120.0620.4820.48-3.85%98,684
Jan 15, 202621.5721.5719.2021.3021.30-3.71%394,952
Jan 14, 202623.3023.7822.0322.1222.12-1.12%189,228
Jan 13, 202624.1024.1022.1622.3722.37-13.33%307,162
Jan 12, 202627.7228.0625.4425.8125.81-5.08%46,872
Jan 9, 202626.8927.1926.1527.1927.192.04%22,707
Jan 8, 202625.4527.0425.4526.6526.654.66%45,386
Jan 7, 202625.3926.1125.2425.4625.464.01%56,574
Jan 6, 202622.8025.1222.8024.4824.486.06%76,609
Jan 5, 202621.2023.1520.8423.0823.082.09%67,154
Jan 2, 202623.5023.5021.8322.6122.61-8.54%51,831
Dec 31, 202524.5824.7524.0124.7224.720.52%23,120
Dec 30, 202524.4524.6424.3124.5924.590.47%14,086
Dec 29, 202525.6225.6224.3524.4824.47-0.32%22,580
Dec 26, 202524.4624.8824.3624.5524.550.05%11,002
Dec 24, 202524.3024.7024.2224.5424.54-0.41%8,864
Dec 23, 202525.0925.0924.3824.6424.640.38%30,436
Dec 22, 202523.4224.8223.4224.5524.55-1.22%54,293
Dec 19, 202527.5727.5724.4724.8524.85-12.61%104,504
Dec 18, 202527.5028.4726.8628.4428.44-2.94%77,392
Dec 17, 202526.2329.4226.2329.3029.309.61%50,369
Dec 16, 202527.2027.4926.3426.7326.73-1.00%49,230
Dec 15, 202525.4827.1025.1027.0027.003.36%86,762
Dec 12, 202524.3826.3923.6826.1226.129.16%93,620
Dec 11, 202525.0926.2023.8123.9323.930.54%76,668
Dec 10, 202523.8124.3023.6023.8023.80-36,018
Dec 9, 202524.2924.5223.1123.8023.80-0.83%27,824
Dec 8, 202524.1024.4723.3624.0024.00-2.40%39,978
Dec 5, 202524.8424.8423.5024.5924.59-2.19%48,107
Dec 4, 202524.9525.4624.3225.1425.141.74%39,469
Dec 3, 202524.9026.0224.6124.7124.71-2.44%67,085