Dark

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

Market Open

Jul 6, 2026 1:20:31 PM EDT

1.49USD-14.857%(-0.26)41,107,545

1.49Bid 1.50Ask 0.01Spread

Pre-market

Jul 6, 2026 9:29:30 AM EDT

1.64USD-6.571%(-0.12)642,957

After-hours

Jul 2, 2026 4:57:15 PM EDT

1.74USD-0.571%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	1.6500	1.650000	1.3800	1.4900	-14.857%	41,107,545	0.000%
2026-07-02	1.6200	1.820000	1.5701	1.7500	+9.375%	32,981,161	-14.857%
2026-07-01	1.5200	1.620000	1.4900	1.6000	+13.475%	22,058,216	-6.875%
2026-06-30	1.6300	1.640000	1.3900	1.4100	-15.060%	34,776,141	+5.674%
2026-06-29	1.7800	1.970000	1.6550	1.6600	-8.287%	26,054,758	-10.241%
2026-06-26	1.8150	1.920000	1.7716	1.8100	+4.624%	23,995,426	-17.680%
2026-06-25	1.6500	1.900000	1.6100	1.7300	-4.945%	27,453,647	-13.873%
2026-06-24	1.8000	1.929800	1.7800	1.8200	+0.552%	27,314,761	-18.132%
2026-06-23	1.8800	1.885000	1.7600	1.8100	+11.043%	22,940,118	-17.680%
2026-06-22	1.6700	1.728800	1.5600	1.6300	-5.233%	17,920,361	-8.589%
2026-06-18	1.7500	1.800000	1.7000	1.7200	-9.948%	15,066,331	-13.372%
2026-06-17	1.7700	1.940000	1.7500	1.9100	-1.036%	18,192,925	-21.990%
2026-06-16	1.6950	1.940000	1.6900	1.9300	+13.529%	19,569,933	-22.798%
2026-06-15	1.7900	1.810000	1.6101	1.7000	-13.706%	22,355,254	-12.353%
2026-06-12	2.0800	2.120000	1.8800	1.9700	-9.633%	22,889,140	-24.365%
2026-06-11	2.4700	2.520000	2.1500	2.1800	-15.504%	22,323,108	-31.651%
2026-06-10	2.4400	2.625000	2.3350	2.5800	+9.787%	23,413,424	-42.248%
2026-06-09	2.1100	2.705000	2.1000	2.3500	+5.856%	23,376,565	-36.596%
2026-06-08	2.2800	2.359900	2.1700	2.2200	-10.121%	15,058,084	-32.883%
2026-06-05	2.2200	2.499700	2.1700	2.4700	+21.078%	22,519,941	-39.676%
2026-06-04	2.1000	2.200000	1.9700	2.0400	+7.368%	19,595,159	-26.961%
2026-06-03	1.9700	2.050000	1.8700	1.9000	-7.767%	20,601,590	-21.579%
2026-06-02	2.1900	2.220400	2.0600	2.0600	-5.069%	12,283,606	-27.670%
2026-06-01	2.2400	2.355000	2.1000	2.1700	+2.358%	21,026,686	-31.336%
2026-05-29	2.0800	2.220000	2.0700	2.1200	+0.952%	11,823,042	-29.717%
2026-05-28	2.2900	2.330000	2.0200	2.1000	-8.696%	24,184,851	-29.048%
2026-05-27	2.1900	2.390000	2.1850	2.3000	+3.139%	16,620,581	-35.217%
2026-05-26	2.4500	2.500000	2.2000	2.2300	-15.849%	24,543,470	-33.184%
2026-05-22	2.6150	2.720000	2.4701	2.6500	-7.666%	15,775,110	-43.774%
2026-05-21	2.9600	3.109000	2.8500	2.8700	-1.034%	12,997,559	-48.084%
2026-05-20	3.2300	3.255000	2.8800	2.9000	-15.942%	17,786,451	-48.621%
2026-05-19	3.4900	3.789900	3.2300	3.4500	+2.985%	15,255,380	-56.812%
2026-05-18	3.2200	3.510000	3.0700	3.3500	+1.515%	16,671,550	-55.522%
2026-05-15	3.1800	3.310000	3.1100	3.3000	+11.111%	15,939,242	-54.848%
2026-05-14	3.1000	3.150700	2.9198	2.9700	-1.980%	12,056,417	-49.832%
2026-05-13	2.8600	3.200000	2.8451	3.0300	+1.678%	12,398,604	-50.825%
2026-05-12	2.9800	3.260000	2.8500	2.9800	+4.561%	25,238,437	-50.000%
2026-05-11	2.8400	2.960000	2.7200	2.8500	-2.062%	20,227,413	-47.719%
2026-05-08	3.5800	3.580000	2.8901	2.9100	-22.606%	27,538,198	-48.797%
2026-05-07	3.6300	3.890000	3.5400	3.7600	+6.215%	19,564,465	-60.372%
2026-05-06	3.9300	4.160000	3.2700	3.5400	-37.123%	51,160,964	-57.910%
2026-05-05	5.7600	6.015000	5.5000	5.6300	-8.157%	18,595,768	-73.535%
2026-05-04	5.5700	6.226991	5.5300	6.1300	+10.450%	6,003,208	-75.693%
2026-05-01	5.8400	5.910000	5.5000	5.5500	-3.979%	6,581,945	-73.153%
2026-04-30	6.2400	6.580000	5.7600	5.7800	-9.828%	6,130,612	-74.221%
2026-04-29	6.8800	7.200000	6.2899	6.4100	-8.559%	4,692,568	-76.755%
2026-04-28	7.4400	7.520000	6.8400	7.0100	+6.860%	7,622,215	-78.745%
2026-04-27	6.1600	6.765000	6.0700	6.5600	+7.541%	8,093,506	-77.287%
2026-04-24	6.7400	6.830000	5.8300	6.1000	-27.981%	17,414,424	-75.574%
2026-04-23	8.6700	8.770000	8.1950	8.4700	-1.282%	3,275,675	-82.409%
2026-04-22	9.4500	9.770000	8.5500	8.5800	-13.246%	3,457,987	-82.634%
2026-04-21	10.5100	10.510000	9.7800	9.8900	-6.874%	1,893,753	-84.934%
2026-04-20	10.1800	10.830000	9.7100	10.6200	+2.411%	1,268,167	-85.970%
2026-04-17	10.3800	10.673600	10.2600	10.3700	-0.670%	1,218,414	-85.632%
2026-04-16	11.6200	11.955900	10.3050	10.4400	-15.191%	2,400,757	-85.728%
2026-04-15	12.6400	12.890000	12.2900	12.3100	-2.302%	258,751	-87.896%
2026-04-14	13.1500	13.620000	12.5600	12.6000	-6.667%	258,204	-88.175%
2026-04-13	13.7500	14.000000	13.4450	13.5000	-1.961%	208,239	-88.963%
2026-04-10	14.4700	14.470000	13.1650	13.7700	-7.085%	529,249	-89.179%
2026-04-09	15.5000	15.500000	14.6901	14.8200	-3.704%	285,540	-89.946%
2026-04-08	15.3000	16.100000	15.1050	15.3900	-9.417%	350,445	-90.318%
2026-04-07	17.5200	17.937300	16.9200	16.9900	-1.278%	291,169	-91.230%
2026-04-06	17.2000	17.530000	16.1893	17.2100	-2.271%	223,819	-91.342%
2026-04-02	20.0000	20.600000	17.5800	17.6100	-6.825%	287,715	-91.539%
2026-04-01	19.4600	19.515000	18.2100	18.9000	-6.436%	220,200	-92.116%
2026-03-31	21.3100	21.780000	20.2000	20.2000	-7.594%	173,894	-92.624%
2026-03-30	20.5300	22.563600	19.0700	21.8600	+5.553%	269,190	-93.184%
2026-03-27	20.6900	21.500000	20.4700	20.7100	+1.769%	205,422	-92.805%
2026-03-26	18.0300	20.390000	17.6409	20.3500	+14.972%	707,180	-92.678%
2026-03-25	19.3100	19.310000	17.5200	17.7000	-14.244%	738,462	-91.582%
2026-03-24	21.2500	21.780000	20.4900	20.6400	-3.053%	184,081	-92.781%
2026-03-23	20.5300	21.420000	20.1000	21.2900	-1.115%	128,244	-93.001%
2026-03-20	20.6300	22.130000	20.6000	21.5300	+8.518%	96,005	-93.079%
2026-03-19	23.1500	23.436300	19.8400	19.8400	-9.941%	119,790	-92.490%
2026-03-18	22.8300	22.890000	21.2500	22.0300	-3.207%	154,813	-93.236%
2026-03-17	22.7900	22.950000	22.1200	22.7600	+0.176%	92,468	-93.453%
2026-03-16	22.6200	22.870000	21.8500	22.7200	-3.196%	159,107	-93.442%
2026-03-13	22.8100	23.700000	22.1100	23.4700	+4.777%	135,151	-93.651%
2026-03-12	21.7000	22.700000	21.2900	22.4000	+6.870%	148,587	-93.348%
2026-03-11	20.8500	21.270000	20.1500	20.9600	-2.102%	124,903	-92.891%
2026-03-10	21.5600	21.600000	20.7000	21.4100	-0.093%	284,825	-93.041%
2026-03-09	24.7350	24.735000	21.3600	21.4300	-10.998%	232,400	-93.047%
2026-03-06	23.4900	24.280000	22.3000	24.0780	+7.876%	142,877	-93.812%
2026-03-05	22.8900	23.430000	21.6300	22.3200	+2.151%	203,108	-93.324%
2026-03-04	24.4100	24.420000	21.8500	21.8500	-11.681%	200,158	-93.181%
2026-03-03	24.4700	25.430000	24.2000	24.7400	+7.425%	161,370	-93.977%
2026-03-02	23.8500	24.930000	22.9800	23.0300	+2.129%	223,670	-93.530%
2026-02-27	22.8479	23.198100	22.4000	22.5500	+3.015%	141,693	-93.392%
2026-02-26	21.1550	22.300000	21.1550	21.8900	+6.833%	177,557	-93.193%
2026-02-25	19.7500	20.640000	19.5100	20.4900	+2.450%	252,827	-92.728%
2026-02-24	20.5000	21.710000	19.2700	20.0000	-17.287%	1,217,287	-92.550%
2026-02-23	24.0300	24.825500	23.5700	24.1800	+2.937%	308,794	-93.838%
2026-02-20	23.1600	23.700000	22.3400	23.4900	+3.617%	207,113	-93.657%
2026-02-19	23.5000	23.740000	22.5200	22.6700	-3.120%	264,547	-93.427%
2026-02-18	23.6000	24.530000	22.7800	23.4000	+2.812%	269,025	-93.632%
2026-02-17	22.8600	24.480000	22.3200	22.7600	+3.930%	604,619	-93.453%
2026-02-13	22.5100	22.520000	21.3400	21.8994	-1.087%	167,977	-93.196%
2026-02-12	20.2400	22.379900	19.7964	22.1400	+7.215%	256,494	-93.270%
2026-02-11	19.9100	21.510000	19.5400	20.6500	-0.193%	305,644	-92.785%
2026-02-10	20.3600	20.700000	19.6300	20.6900	+2.122%	134,721	-92.798%
2026-02-09	22.2200	22.627100	19.9299	20.2600	-7.404%	147,059	-92.646%
2026-02-06	24.6400	25.070000	21.6250	21.8800	-16.265%	240,481	-93.190%
2026-02-05	24.3200	26.600000	23.3900	26.1300	+7.531%	423,641	-94.298%
2026-02-04	22.0700	24.400000	21.5900	24.3000	+34.626%	682,489	-93.868%
2026-02-03	16.9200	18.720000	16.6000	18.0500	+3.379%	532,158	-91.745%
2026-02-02	19.2000	19.320000	16.8714	17.4600	-8.105%	247,292	-91.466%
2026-01-30	18.9200	19.220000	17.8100	19.0000	+12.360%	178,100	-92.158%
2026-01-29	16.6300	18.365000	15.8100	16.9100	+0.475%	273,227	-91.189%
2026-01-28	16.6200	17.120000	16.2300	16.8300	-0.119%	160,586	-91.147%
2026-01-27	16.9050	17.435000	16.4600	16.8500	-1.173%	157,713	-91.157%
2026-01-26	16.3400	17.179500	16.1700	17.0500	+6.696%	231,358	-91.261%
2026-01-23	15.7000	16.455000	15.1620	15.9800	-4.654%	488,798	-90.676%
2026-01-22	17.0000	17.700000	16.4802	16.7600	-3.233%	273,149	-91.110%
2026-01-21	19.7100	19.710000	16.8590	17.3200	-15.512%	732,491	-91.397%
2026-01-20	21.5500	21.560000	19.2000	20.5000	+0.098%	153,973	-92.732%
2026-01-16	20.4400	21.010000	20.0550	20.4800	-3.850%	98,780	-92.725%
2026-01-15	21.5700	21.570000	19.2001	21.3000	-3.707%	396,276	-93.005%
2026-01-14	23.3000	23.780000	22.0300	22.1200	-1.118%	189,151	-93.264%
2026-01-13	24.1000	24.100000	22.1600	22.3700	-13.328%	306,600	-93.339%
2026-01-12	27.7200	28.060000	25.4400	25.8100	-5.075%	46,932	-94.227%
2026-01-09	26.8899	27.190000	26.1500	27.1900	+2.039%	22,048	-94.520%
2026-01-08	25.4500	27.040000	25.4500	26.6467	+4.661%	45,332	-94.408%
2026-01-07	25.3868	26.110000	25.2400	25.4600	+4.012%	56,574	-94.148%
2026-01-06	22.8000	25.120000	22.8000	24.4779	+6.057%	76,603	-93.913%
2026-01-05	21.2000	23.150000	20.8400	23.0800	+2.091%	67,106	-93.544%
2026-01-02	23.5000	23.500000	21.8300	22.6073	-8.538%	51,831	-93.409%
2025-12-31	24.5800	24.750000	24.0100	24.7177	+0.514%	23,120	-93.972%
2025-12-30	24.4500	24.639900	24.3100	24.5913	+0.476%	14,086	-93.941%
2025-12-29	25.6200	25.620000	24.3500	24.4747	-0.323%	22,723	-93.912%
2025-12-26	24.4600	24.880000	24.3550	24.5539	+0.051%	11,000	-93.932%
2025-12-24	24.3000	24.700000	24.2200	24.5415	-0.417%	8,864	-93.929%
2025-12-23	25.0900	25.090000	24.3800	24.6443	+0.384%	30,598	-93.954%
2025-12-22	23.4200	24.820000	23.4200	24.5500	-1.219%	54,343	-93.931%
2025-12-19	27.5700	27.570000	24.4700	24.8529	-12.613%	104,504	-94.005%
2025-12-18	27.5000	28.470000	26.8600	28.4400	-2.935%	77,392	-94.761%
2025-12-17	26.2290	29.420000	26.2290	29.3000	+9.615%	50,369	-94.915%
2025-12-16	27.2000	27.490000	26.3350	26.7300	-1.000%	49,230	-94.426%
2025-12-15	25.4800	27.100000	25.1000	27.0000	+3.362%	86,762	-94.481%
2025-12-12	24.3800	26.390200	23.6800	26.1217	+9.159%	93,620	-94.296%
2025-12-11	25.0900	26.200000	23.8100	23.9300	+0.543%	76,668	-93.774%
2025-12-10	23.8100	24.300000	23.6000	23.8008	+0.003%	36,018	-93.740%
2025-12-09	24.2900	24.520000	23.1119	23.8000	-0.830%	27,824	-93.739%
2025-12-08	24.1042	24.470000	23.3619	23.9991	-2.403%	39,978	-93.791%
2025-12-05	24.8400	24.840000	23.4997	24.5900	-2.188%	48,107	-93.941%
2025-12-04	24.9500	25.460000	24.3200	25.1400	+1.738%	39,469	-94.073%
2025-12-03	24.9000	26.020000	24.6130	24.7105	-2.439%	67,085	-93.970%
2025-12-02	23.8500	25.360000	22.9701	25.3282	+4.360%	66,615	-94.117%
2025-12-01	25.5300	25.530000	23.9900	24.2700	-1.781%	49,893	-93.861%
2025-11-28	24.9900	25.460000	24.7006	24.7100	-3.627%	58,118	-93.970%
2025-11-26	26.5200	27.390000	25.2400	25.6400	-7.504%	100,558	-94.189%
2025-11-25	28.7900	30.410000	27.6650	27.7200	+8.197%	172,727	-94.625%
2025-11-24	27.7600	27.760000	25.2400	25.6200	-11.134%	69,797	-94.184%
2025-11-21	27.5200	31.120000	27.5200	28.8300	+2.082%	155,804	-94.832%
2025-11-20	22.2300	28.241900	22.2100	28.2419	+16.334%	69,207	-94.724%
2025-11-19	23.1300	25.460000	22.0700	24.2765	+5.698%	49,267	-93.862%
2025-11-18	22.0000	23.956000	21.8300	22.9678	+7.705%	60,747	-93.513%
2025-11-17	20.9700	21.679100	19.8800	21.3247	+5.381%	17,336	-93.013%
2025-11-14	21.8400	21.840000	19.3850	20.2359	0.000%	10,134	-92.637%

.dark-mode .WVkb7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVkb7z{ 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