Stock listing
NYSE Arca:DAMD Defiance Daily Target 2X Short AMD ETF Stock
Follow Defiance Daily Target 2X Short AMD ETF into a list and get an email when it puts out news.
Share price · AMEX:DAMD
$12.53 USD -1.03 (-7.6%)
Close on Nov 3, 2026
- Day range
- $11.79 – $13.15 USDNov 3, 2026
- Volume
- 8.50M sharesNov 3, 2026
- Traded on an average day
- $24.47M USDMedian day 2.12M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:DAMD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.53 | -1.03 | -7.6% | $12.80 | $13.15 | $11.79 | 8,502,107 | |
| $13.56 | +1.80 | +15.3% | $11.54 | $13.57 | $11.43 | 4,184,753 | |
| $11.76 | +2.09 | +21.6% | $11.63 | $12.20 | $11.26 | 3,163,727 | |
| $9.67 | +0.39 | +4.2% | $9.81 | $9.834 | $9.40 | 3,046,153 | |
| $9.28 | -0.63 | -6.4% | $9.46 | $9.905 | $9.265 | 2,507,901 | |
| $9.91 | -1.22 | -11.0% | $10.80 | $10.82 | $9.77 | 1,831,328 | |
| $11.13 | -0.67 | -5.7% | $11.53 | $11.91 | $11.04 | 1,109,175 | |
| $11.80 | -0.44 | -3.6% | $12.05 | $12.18 | $11.47 | 1,285,328 | |
| $12.24 | +1.74 | +16.6% | $11.62 | $12.43 | $11.38 | 2,127,363 | |
| $10.50 | -0.79 | -7.0% | $10.81 | $11.15 | $10.35 | 2,193,152 | |
| $11.29 | +0.15 | +1.3% | $11.46 | $11.67 | $10.74 | 1,389,452 | |
| $11.14 | -0.40 | -3.5% | $10.55 | $11.23 | $10.42 | 2,642,647 | |
| $11.54 | +1.24 | +12.0% | $10.85 | $11.60 | $10.73 | 2,822,609 | |
| $10.30 | +0.29 | +2.9% | $11.10 | $11.44 | $10.10 | 4,296,022 | |
| $10.01 | +1.03 | +11.5% | $9.465 | $10.13 | $9.40 | 3,819,598 | |
| $8.98 | -0.35 | -3.8% | $9.86 | $10.08 | $8.97 | 3,777,300 | |
| $9.33 | +0.41 | +4.6% | $9.17 | $9.558 | $9.12 | 2,646,600 | |
| $8.92 | +0.35 | +4.1% | $8.39 | $8.98 | $8.39 | 2,138,500 | |
| $8.57 | +0.62 | +7.8% | $8.14 | $8.755 | $8.015 | 4,299,100 | |
| $7.95 | +0.07 | +0.9% | $8.23 | $8.26 | $7.90 | 4,990,500 | |
| $7.88 | -0.45 | -5.4% | $7.92 | $8.43 | $7.63 | 6,138,600 | |
| $8.33 | +0.05 | +0.6% | $8.37 | $8.64 | $8.30 | 2,109,700 | |
| $8.28 | -0.52 | -5.9% | $8.22 | $8.435 | $7.955 | 5,582,700 | |
| $8.80 | -0.11 | -1.2% | $8.89 | $9.21 | $8.70 | 3,422,200 | |
| $8.91 | -0.12 | -1.3% | $8.95 | $9.25 | $8.83 | 2,815,000 | |
| $9.03 | +0.01 | +0.1% | $8.76 | $9.10 | $8.55 | 3,508,100 | |
| $9.02 | +0.60 | +7.1% | $8.575 | $9.335 | $8.47 | 5,216,200 | |
| $8.42 | -0.06 | -0.7% | $8.32 | $8.56 | $8.205 | 5,099,100 | |
| $8.48 | -0.39 | -4.4% | $9.29 | $9.31 | $8.42 | 7,293,700 | |
| $8.87 | +0.24 | +2.8% | $8.67 | $9.06 | $8.61 | 4,490,700 | |
| $8.63 | -0.24 | -2.7% | $9.12 | $9.12 | $8.62 | 6,118,400 | |
| $8.87 | -2.18 | -19.7% | $10.13 | $10.19 | $8.84 | 9,665,600 | |
| $11.05 | -0.63 | -5.4% | $11.57 | $11.85 | $11.05 | 2,252,300 | |
| $11.68 | -1.70 | -12.7% | $12.28 | $12.58 | $11.36 | 4,068,400 | |
| $13.38 | -0.45 | -3.3% | $13.17 | $13.74 | $12.59 | 2,332,300 | |
| $13.83 | -0.63 | -4.4% | $13.99 | $14.23 | $13.30 | 1,308,200 | |
| $14.46 | +1.16 | +8.7% | $14.81 | $15.14 | $14.23 | 2,221,300 | |
| $13.30 | -0.71 | -5.1% | $13.59 | $14.12 | $13.05 | 1,817,200 | |
| $14.01 | +0.91 | +6.9% | $13.77 | $14.03 | $13.41 | 1,931,500 | |
| $13.10 | -0.90 | -6.4% | $14.00 | $14.00 | $12.85 | 2,397,910 | |
| $14.00 | -1.80 | -11.4% | $15.10 | $15.25 | $13.60 | 3,307,110 | |
| $15.80 | -1.70 | -9.7% | $17.10 | $17.40 | $15.70 | 279,207 | |
| $17.50 | +0.10 | +0.6% | $17.60 | $18.70 | $17.20 | 310,799 | |
| $17.40 | +0.20 | +1.2% | $17.30 | $17.80 | $17.00 | 219,975 | |
| $17.20 | +0.70 | +4.2% | $17.20 | $17.78 | $17.10 | 357,537 | |
| $16.50 | -0.20 | -1.2% | $16.80 | $16.90 | $16.10 | 270,198 | |
| $16.70 | +0.60 | +3.7% | $16.40 | $16.80 | $15.90 | 258,401 | |
| $16.10 | +0.30 | +1.9% | $15.80 | $16.50 | $15.70 | 299,545 | |
| $15.80 | -0.20 | -1.2% | $16.20 | $16.20 | $15.10 | 211,803 | |
| $16.00 | -1.60 | -9.1% | $16.30 | $16.60 | $15.80 | 385,338 | |
| $17.60 | +1.20 | +7.3% | $16.90 | $18.00 | $16.90 | 245,764 | |
| $16.40 | -0.30 | -1.8% | $16.30 | $17.30 | $16.20 | 211,584 | |
| $16.70 | -0.20 | -1.2% | $17.00 | $17.40 | $16.30 | 270,084 | |
| $16.90 | +1.10 | +7.0% | $15.60 | $17.20 | $15.60 | 332,967 | |
| $15.80 | +1.20 | +8.2% | $15.50 | $16.40 | $15.30 | 248,683 | |
| $14.60 | +0.50 | +3.5% | $14.10 | $14.65 | $13.90 | 215,490 | |
| $14.10 | -2.00 | -12.4% | $15.80 | $16.20 | $14.05 | 454,746 | |
| $16.10 | 0.00 | 0.0% | $16.20 | $16.30 | $15.20 | 320,452 | |
| $16.10 | -0.70 | -4.2% | $16.00 | $16.40 | $15.60 | 233,281 | |
| $16.80 | -0.30 | -1.8% | $16.70 | $17.65 | $16.70 | 351,068 | |
| $17.10 | +0.80 | +4.9% | $16.60 | $17.20 | $16.20 | 261,428 | |
| $16.30 | +0.50 | +3.2% | $15.20 | $16.70 | $15.20 | 566,280 | |
| $15.80 | -0.60 | -3.7% | $17.00 | $17.18 | $15.35 | 597,483 | |
| $16.40 | +2.10 | +14.7% | $16.30 | $16.60 | $15.20 | 660,417 | |
| $14.30 | -2.40 | -14.4% | $15.30 | $15.40 | $13.60 | 665,696 | |
| $16.70 | -0.50 | -2.9% | $18.40 | $18.80 | $16.20 | 469,207 |
- Ticker
- NYSE Arca:DAMD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance Daily Target 2X Short AMD ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short AMD ETF.