Dark

DAMD
Defiance Daily Target 2X Short AMD ETF
stock NYSE ETF

At Close

Sep 9, 2026 3:58:19 PM EDT

1.32USD-6.050%(-0.08)23,938,967

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 9, 2026 9:00:23 AM EDT

1.43USD+1.779%(+0.02)16

After-hours

Sep 9, 2026 4:56:30 PM EDT

1.31USD-0.674%(-0.01)50,666

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	14.0000	14.0000	12.8500	13.1000	-6.429%	2,397,911	0.000%
2026-09-08	15.1000	15.2540	13.6000	14.0000	-11.392%	3,307,109	-6.429%
2026-09-04	17.1000	17.4000	15.7000	15.8000	-9.714%	2,792,068	-17.089%
2026-09-03	17.6000	18.6990	17.2000	17.5000	+0.575%	3,108,452	-25.143%
2026-09-02	17.3000	17.8000	17.0000	17.4000	+1.163%	2,199,824	-24.713%
2026-09-01	17.2000	17.7790	17.1000	17.2000	+4.242%	3,575,366	-23.837%
2026-08-31	16.8000	16.9000	16.1000	16.5000	-1.198%	2,701,976	-20.606%
2026-08-28	16.4000	16.8000	15.9000	16.7000	+3.727%	2,584,696	-21.557%
2026-08-27	15.8000	16.5000	15.7000	16.1000	+1.899%	2,995,453	-18.634%
2026-08-26	16.2000	16.2000	15.1000	15.8000	-1.250%	2,118,031	-17.089%
2026-08-25	16.3000	16.6010	15.8000	16.0000	-9.091%	3,853,382	-18.125%
2026-08-24	16.9000	18.0000	16.9000	17.6000	+7.317%	2,457,644	-25.568%
2026-08-21	16.3000	17.3000	16.2000	16.4000	-1.796%	2,115,838	-20.122%
2026-08-20	17.0000	17.4000	16.3000	16.7000	-1.183%	2,700,839	-21.557%
2026-08-19	15.6000	17.2000	15.6000	16.9000	+6.962%	3,329,669	-22.485%
2026-08-18	15.5000	16.4000	15.3000	15.8000	+8.219%	2,486,832	-17.089%
2026-08-17	14.1000	14.6500	13.9000	14.6000	+3.546%	2,154,901	-10.274%
2026-08-14	15.8000	16.2000	14.0500	14.1000	-12.422%	4,547,462	-7.092%
2026-08-13	16.2000	16.3000	15.2000	16.1000	0.000%	3,204,520	-18.634%
2026-08-12	16.0000	16.3990	15.6000	16.1000	-4.167%	2,332,814	-18.634%
2026-08-11	16.7000	17.6500	16.7000	16.8000	-1.754%	3,510,678	-22.024%
2026-08-10	16.6000	17.2000	16.2000	17.1000	+4.908%	2,614,282	-23.392%
2026-08-07	15.2000	16.7000	15.2000	16.3000	+3.165%	5,662,800	-19.632%
2026-08-06	17.0000	17.1830	15.3500	15.8000	-3.659%	5,974,825	-17.089%
2026-08-05	16.3000	16.6000	15.2000	16.4000	+14.685%	6,604,171	-20.122%
2026-08-04	15.3000	15.4000	13.6000	14.3000	-14.371%	6,656,956	-8.392%
2026-08-03	18.4000	18.8000	16.2000	16.7000	-2.907%	4,692,069	-21.557%
2026-07-31	14.9000	17.3000	14.5500	17.2000	+2.994%	5,208,102	-23.837%
2026-07-30	19.2000	19.5500	15.3000	16.7000	-25.778%	7,030,219	-21.557%
2026-07-29	20.6000	23.0000	20.0360	22.5000	+11.386%	8,165,761	-41.778%
2026-07-28	19.4000	21.1500	19.0000	20.2000	+16.092%	7,721,899	-35.149%
2026-07-27	15.5000	18.5000	15.4010	17.4000	+10.828%	6,547,658	-24.713%
2026-07-24	14.5000	16.0000	14.3000	15.7000	+5.369%	8,396,281	-16.561%
2026-07-23	14.6000	15.6000	14.0000	14.9000	+5.674%	7,150,039	-12.081%
2026-07-22	15.5000	15.5000	13.8000	14.1000	-3.425%	5,419,947	-7.092%
2026-07-21	15.9000	16.1000	14.4000	14.6000	-16.092%	6,323,756	-10.274%
2026-07-20	16.4000	17.5000	16.0000	17.4000	-3.333%	7,167,337	-24.713%
2026-07-17	19.3000	20.5000	17.3000	18.0000	+1.695%	7,570,207	-27.222%
2026-07-16	17.1000	18.2000	16.5000	17.7000	+11.321%	6,564,160	-25.989%
2026-07-15	14.5000	17.0000	14.3000	15.9000	+6.711%	5,204,879	-17.610%
2026-07-14	13.7000	15.0000	13.4000	14.9000	-4.487%	5,101,707	-12.081%
2026-07-13	15.5000	16.1000	14.8000	15.6000	+8.333%	4,718,823	-16.026%
2026-07-10	15.3000	15.4500	14.4000	14.4000	-4.000%	3,366,419	-9.028%
2026-07-09	15.7000	15.8000	14.3000	15.0000	-11.765%	5,011,484	-12.667%
2026-07-08	17.9000	18.3000	16.6020	17.0000	0.000%	3,393,494	-22.941%
2026-07-07	17.1000	17.8000	16.6000	17.0000	+11.842%	3,526,317	-22.941%
2026-07-06	16.4000	16.8000	13.8000	15.2000	-13.143%	5,554,850	-13.816%
2026-07-02	16.2000	18.2000	15.7010	17.5000	+9.375%	3,298,116	-25.143%
2026-07-01	15.2000	16.2000	14.9000	16.0000	+13.475%	2,205,872	-18.125%
2026-06-30	16.3000	16.4000	13.9000	14.1000	-15.060%	3,477,614	-7.092%
2026-06-29	17.8000	19.7000	16.5500	16.6000	-8.287%	2,605,476	-21.084%
2026-06-26	18.1500	19.2000	17.7160	18.1000	+4.624%	2,399,543	-27.624%
2026-06-25	16.5000	19.0000	16.1000	17.3000	-4.945%	2,745,365	-24.277%
2026-06-24	18.0000	19.2980	17.8000	18.2000	+0.552%	2,731,476	-28.022%
2026-06-23	18.8000	18.8500	17.6000	18.1000	+11.043%	2,294,012	-27.624%
2026-06-22	16.7000	17.2880	15.6000	16.3000	-5.233%	1,792,036	-19.632%
2026-06-18	17.5000	18.0000	17.0000	17.2000	-9.948%	1,506,633	-23.837%
2026-06-17	17.7000	19.4000	17.5000	19.1000	-1.036%	1,819,293	-31.414%
2026-06-16	16.9500	19.4000	16.9000	19.3000	+13.529%	1,956,993	-32.124%
2026-06-15	17.9000	18.1000	16.1010	17.0000	-13.706%	2,235,525	-22.941%
2026-06-12	20.8000	21.2000	18.8000	19.7000	-9.633%	2,288,914	-33.503%
2026-06-11	24.7000	25.2000	21.5000	21.8000	-15.504%	2,232,311	-39.908%
2026-06-10	24.4000	26.2500	23.3500	25.8000	+9.787%	2,341,342	-49.225%
2026-06-09	21.1000	27.0500	21.0000	23.5000	+5.856%	2,337,656	-44.255%
2026-06-08	22.8000	23.5990	21.7000	22.2000	-10.121%	1,505,808	-40.991%
2026-06-05	22.2000	24.9970	21.7000	24.7000	+21.078%	2,251,994	-46.964%
2026-06-04	21.0000	22.0000	19.7000	20.4000	+7.368%	1,959,516	-35.784%
2026-06-03	19.7000	20.5000	18.7000	19.0000	-7.767%	2,060,159	-31.053%
2026-06-02	21.9000	22.2040	20.6000	20.6000	-5.069%	1,238,361	-36.408%
2026-06-01	22.4000	23.5500	21.0000	21.7000	+2.358%	2,102,669	-39.631%
2026-05-29	20.8000	22.2000	20.7000	21.2000	+0.952%	1,182,304	-38.208%
2026-05-28	22.9000	23.3000	20.2000	21.0000	-8.696%	2,418,485	-37.619%
2026-05-27	21.9000	23.9000	21.8500	23.0000	+3.139%	1,662,058	-43.043%
2026-05-26	24.5000	25.0000	22.0000	22.3000	-15.849%	2,454,347	-41.256%
2026-05-22	26.1500	27.2000	24.7010	26.5000	-7.666%	1,577,511	-50.566%
2026-05-21	29.6000	31.0900	28.5000	28.7000	-1.034%	1,319,934	-54.355%
2026-05-20	32.3000	32.5500	28.8000	29.0000	-15.942%	1,778,645	-54.828%
2026-05-19	34.9000	37.8990	32.3000	34.5000	+2.985%	1,525,538	-62.029%
2026-05-18	32.2000	35.1000	30.7000	33.5000	+1.515%	1,667,155	-60.896%
2026-05-15	31.8000	33.1000	31.1000	33.0000	+11.111%	1,593,924	-60.303%
2026-05-14	31.0000	31.5070	29.1980	29.7000	-1.980%	1,205,642	-55.892%
2026-05-13	28.6000	32.0000	28.4510	30.3000	+1.678%	1,239,860	-56.766%
2026-05-12	29.8000	32.6000	28.5000	29.8000	+4.561%	2,523,880	-56.040%
2026-05-11	28.4000	29.6000	27.2000	28.5000	-2.062%	2,022,741	-54.035%
2026-05-08	35.8000	35.8000	28.9010	29.1000	-22.606%	2,753,820	-54.983%
2026-05-07	36.3000	38.9000	35.4000	37.6000	+6.215%	1,956,446	-65.160%
2026-05-06	39.3000	41.6000	32.7000	35.4000	-37.123%	5,116,101	-62.994%
2026-05-05	57.6000	60.1500	55.0000	56.3000	-8.157%	1,859,577	-76.732%
2026-05-04	55.7000	62.2700	55.3000	61.3000	+10.450%	600,321	-78.630%
2026-05-01	58.4000	59.1000	55.0000	55.5000	-3.979%	658,195	-76.396%
2026-04-30	62.4000	65.8000	57.6000	57.8000	-9.828%	613,061	-77.336%
2026-04-29	68.8000	72.0000	62.8990	64.1000	-8.559%	468,907	-79.563%
2026-04-28	74.4000	75.2000	68.4000	70.1000	+6.860%	762,222	-81.312%
2026-04-27	61.6000	67.6500	60.7000	65.6000	+7.541%	810,231	-80.030%
2026-04-24	67.4000	68.3000	58.3000	61.0000	-27.981%	1,741,442	-78.525%
2026-04-23	86.7000	87.7000	81.9500	84.7000	-1.282%	327,568	-84.534%
2026-04-22	94.5000	97.7000	85.5000	85.8000	-13.246%	345,799	-84.732%
2026-04-21	105.1000	105.1000	97.8000	98.9000	-6.874%	189,375	-86.754%
2026-04-20	101.8000	108.3000	97.1000	106.2000	+2.411%	126,817	-87.665%
2026-04-17	103.8000	106.7360	102.6000	103.7000	-0.670%	121,841	-87.367%
2026-04-16	116.2000	119.5590	103.0500	104.4000	-15.191%	240,076	-87.452%
2026-04-15	126.4000	128.9000	122.9000	123.1000	-2.302%	25,875	-89.358%
2026-04-14	131.5000	136.2000	125.6000	126.0000	-6.667%	25,820	-89.603%
2026-04-13	137.5000	140.0000	134.4500	135.0000	-1.961%	20,824	-90.296%
2026-04-10	144.7000	144.7000	131.6500	137.7000	-7.085%	52,925	-90.487%
2026-04-09	155.0000	155.0000	146.9010	148.2000	-3.704%	28,554	-91.161%
2026-04-08	153.0000	161.0000	151.0500	153.9000	-9.417%	35,045	-91.488%
2026-04-07	175.2000	179.3730	169.2000	169.9000	-1.278%	29,117	-92.290%
2026-04-06	172.0000	175.3000	161.8930	172.1000	-2.271%	22,382	-92.388%
2026-04-02	200.0000	206.0000	175.8000	176.1000	-6.825%	28,771	-92.561%
2026-04-01	194.6000	195.1500	182.1000	189.0000	-6.436%	22,020	-93.069%
2026-03-31	213.1000	217.8000	202.0000	202.0000	-7.594%	17,389	-93.515%
2026-03-30	205.3000	225.6360	190.7000	218.6000	+5.553%	26,919	-94.007%
2026-03-27	206.9000	215.0000	204.7000	207.1000	+1.769%	20,542	-93.675%
2026-03-26	180.3000	203.9000	176.4090	203.5000	+14.972%	70,718	-93.563%
2026-03-25	193.1000	193.1000	175.2000	177.0000	-14.244%	73,846	-92.599%
2026-03-24	212.5000	217.8000	204.9000	206.4000	-3.053%	18,408	-93.653%
2026-03-23	205.3000	214.2000	201.0000	212.9000	-1.115%	12,824	-93.847%
2026-03-20	206.3000	221.3000	206.0000	215.3000	+8.518%	9,671	-93.915%
2026-03-19	231.5000	234.3630	198.4000	198.4000	-9.941%	11,979	-93.397%
2026-03-18	228.3000	228.9000	212.5000	220.3000	-3.207%	15,481	-94.054%
2026-03-17	227.9000	229.5000	221.2000	227.6000	+0.176%	9,257	-94.244%
2026-03-16	226.2000	228.7000	218.5000	227.2000	-3.196%	15,911	-94.234%
2026-03-13	228.1000	237.0000	221.1000	234.7000	+4.777%	13,515	-94.418%
2026-03-12	217.0000	227.0000	212.9000	224.0000	+6.870%	14,859	-94.152%
2026-03-11	208.5000	212.7000	201.5000	209.6000	-2.102%	12,490	-93.750%
2026-03-10	215.6000	216.0000	207.0000	214.1000	-0.093%	28,482	-93.881%
2026-03-09	247.3500	247.3500	213.6000	214.3000	-10.998%	23,240	-93.887%
2026-03-06	234.9000	242.8000	223.0000	240.7800	+7.876%	14,288	-94.559%
2026-03-05	228.9000	234.3000	216.3000	223.2000	+2.151%	20,311	-94.131%
2026-03-04	244.1000	244.2000	218.5000	218.5000	-11.681%	20,016	-94.005%
2026-03-03	244.7000	254.3000	242.0000	247.4000	+7.425%	16,137	-94.705%
2026-03-02	238.5000	249.3000	229.8000	230.3000	+2.129%	22,367	-94.312%
2026-02-27	228.4790	231.9810	224.0000	225.5000	+3.015%	14,169	-94.191%
2026-02-26	211.5500	223.0000	211.5500	218.9000	+6.833%	17,756	-94.016%
2026-02-25	197.5000	206.4000	195.1000	204.9000	+2.450%	25,283	-93.607%
2026-02-24	205.0000	217.1000	192.7000	200.0000	-17.287%	121,729	-93.450%
2026-02-23	240.3000	248.2550	235.7000	241.8000	+2.937%	30,879	-94.582%
2026-02-20	231.6000	237.0000	223.4000	234.9000	+3.617%	20,711	-94.423%
2026-02-19	235.0000	237.4000	225.2000	226.7000	-3.120%	26,455	-94.221%
2026-02-18	236.0000	245.3000	227.8000	234.0000	+2.812%	26,903	-94.402%
2026-02-17	228.6000	244.8000	223.2000	227.6000	+3.930%	60,466	-94.244%
2026-02-13	225.1000	225.2000	213.4000	218.9940	-1.087%	16,798	-94.018%
2026-02-12	202.4000	223.7990	197.9640	221.4000	+7.215%	25,649	-94.083%
2026-02-11	199.1000	215.1000	195.4000	206.5000	-0.193%	30,564	-93.656%
2026-02-10	203.6000	207.0000	196.3000	206.9000	+2.122%	13,472	-93.668%
2026-02-09	222.2000	226.2710	199.2990	202.6000	-7.404%	14,707	-93.534%
2026-02-06	246.4000	250.7000	216.2500	218.8000	-16.265%	24,048	-94.013%
2026-02-05	243.2000	266.0000	233.9000	261.3000	+7.531%	42,420	-94.987%
2026-02-04	220.7000	244.0000	215.9000	243.0000	+34.626%	68,249	-94.609%
2026-02-03	169.2000	187.2000	166.0000	180.5000	+3.379%	53,216	-92.742%
2026-02-02	192.0000	193.2000	168.7140	174.6000	-8.105%	25,004	-92.497%
2026-01-30	189.2000	192.2000	178.1000	190.0000	+12.360%	17,810	-93.105%
2026-01-29	166.3000	183.6500	158.1000	169.1000	+0.475%	27,323	-92.253%
2026-01-28	166.2000	171.2000	162.3000	168.3000	-0.119%	16,059	-92.216%
2026-01-27	169.0500	174.3500	164.6000	168.5000	-1.173%	15,771	-92.226%
2026-01-26	163.4000	171.7950	161.7000	170.5000	+6.696%	23,136	-92.317%
2026-01-23	157.0000	164.5500	151.6200	159.8000	-4.654%	48,880	-91.802%
2026-01-22	170.0000	177.0000	164.8020	167.6000	-3.233%	27,315	-92.184%
2026-01-21	197.1000	197.1000	168.5900	173.2000	-15.512%	73,249	-92.436%
2026-01-20	215.5000	215.6000	192.0000	205.0000	+0.098%	15,397	-93.610%
2026-01-16	204.4000	210.1000	200.5500	204.8000	-3.850%	9,878	-93.604%
2026-01-15	215.7000	215.7000	192.0010	213.0000	-3.707%	39,628	-93.850%
2026-01-14	233.0000	237.8000	220.3000	221.2000	-1.118%	18,926	-94.078%
2026-01-13	241.0000	241.0000	221.6000	223.7000	-13.328%	30,717	-94.144%
2026-01-12	277.2000	280.6000	254.4000	258.1000	-5.075%	4,698	-94.924%
2026-01-09	268.8990	271.9000	261.5000	271.9000	+2.039%	2,271	-95.182%
2026-01-08	254.5000	270.4000	254.5000	266.4670	+4.661%	4,543	-95.084%
2026-01-07	253.8680	261.1000	252.4000	254.6000	+4.012%	5,657	-94.855%
2026-01-06	228.0000	251.2000	228.0000	244.7790	+6.057%	7,661	-94.648%
2026-01-05	212.0000	231.5000	208.4000	230.8000	+2.091%	6,721	-94.324%
2026-01-02	235.0000	235.0000	218.3000	226.0730	-8.538%	5,183	-94.205%
2025-12-31	245.8000	247.5000	240.1000	247.1770	+0.514%	2,312	-94.700%
2025-12-30	244.5000	246.3990	243.1000	245.9130	+0.476%	1,409	-94.673%
2025-12-29	256.2000	256.2000	243.5000	244.7470	-0.323%	2,272	-94.648%
2025-12-26	244.6000	248.8000	243.5500	245.5390	+0.051%	1,100	-94.665%
2025-12-24	243.0000	247.0000	242.2000	245.4150	-0.417%	886	-94.662%
2025-12-23	250.9000	250.9000	243.8000	246.4430	+0.384%	3,060	-94.684%
2025-12-22	234.2000	248.2000	234.2000	245.5000	-1.219%	5,434	-94.664%
2025-12-19	275.7000	275.7000	244.7000	248.5290	-12.613%	10,450	-94.729%
2025-12-18	275.0000	284.7000	268.6000	284.4000	-2.935%	7,739	-95.394%
2025-12-17	262.2900	294.2000	262.2900	293.0000	+9.615%	5,037	-95.529%
2025-12-16	272.0000	274.9000	263.3500	267.3000	-1.000%	4,923	-95.099%
2025-12-15	254.8000	271.0000	251.0000	270.0000	+3.362%	8,676	-95.148%
2025-12-12	243.8000	263.9020	236.8000	261.2170	+9.159%	9,362	-94.985%
2025-12-11	250.9000	262.0000	238.1000	239.3000	+0.543%	7,667	-94.526%
2025-12-10	238.1000	243.0000	236.0000	238.0080	+0.003%	3,602	-94.496%
2025-12-09	242.9000	245.2000	231.1190	238.0000	-0.830%	2,782	-94.496%
2025-12-08	241.0420	244.7000	233.6190	239.9910	-2.403%	3,998	-94.541%
2025-12-05	248.4000	248.4000	234.9970	245.9000	-2.188%	4,811	-94.673%
2025-12-04	249.5000	254.6000	243.2000	251.4000	+1.738%	3,947	-94.789%
2025-12-03	249.0000	260.2000	246.1300	247.1050	-2.439%	6,709	-94.699%
2025-12-02	238.5000	253.6000	229.7010	253.2820	+4.360%	6,662	-94.828%
2025-12-01	255.3000	255.3000	239.9000	242.7000	-1.781%	4,989	-94.602%
2025-11-28	249.9000	254.6000	247.0060	247.1000	-3.627%	5,812	-94.699%
2025-11-26	265.2000	273.9000	252.4000	256.4000	-7.504%	10,056	-94.891%
2025-11-25	287.9000	304.1000	276.6500	277.2000	+8.197%	17,273	-95.274%
2025-11-24	277.6000	277.6000	252.4000	256.2000	-11.134%	6,980	-94.887%
2025-11-21	275.2000	311.2000	275.2000	288.3000	+2.082%	15,580	-95.456%
2025-11-20	222.3000	282.4190	222.1000	282.4190	+16.334%	6,921	-95.362%
2025-11-19	231.3000	254.6000	220.7000	242.7650	+5.698%	4,927	-94.604%
2025-11-18	220.0000	239.5600	218.3000	229.6780	+7.705%	6,075	-94.296%
2025-11-17	209.7000	216.7910	198.8000	213.2470	+5.381%	1,734	-93.857%
2025-11-14	218.4000	218.4000	193.8500	202.3590	0.000%	1,013	-93.526%

.dark-mode .xxJPJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxJPJv{ color: #333333; background-color: white; border: 2px solid #333333; }DAMDDefiance Daily Target 2X Short AMD ETFstock NYSE ETF

DAMD
Defiance Daily Target 2X Short AMD ETF
stock NYSE ETF