DAMD Historical Prices
NYSEARCA: DAMDDefiance ETFs LLCTrading--Inverse EquityETFUSD
8.93+0.36 (+4.20%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
DAMD price history
The price history for Defiance Daily Target 2X Short AMD (DAMD) on this page begins on November 10, 2025, when the stock closed at $202.36; it most recently closed at $8.57 on October 5, 2026. The highest price in this record is $311.20, reached on November 17, 2025; the latest close is 97.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DAMD returns
1 week
-2.61%
1 month
-38.79%
3 months
-42.87%
6 months
-94.22%
Year to date
-96.53%
DAMD price return, excluding dividends.
DAMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.57 | -96.21% |
| 2025* | 226.07 | +11.72% |
DAMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.14 | 8.76 | 8.02 | 8.57 | +7.80% | |
| 8.23 | 8.26 | 7.90 | 7.95 | +0.89% | |
| 7.92 | 8.43 | 7.63 | 7.88 | -5.40% | |
| 8.37 | 8.64 | 8.30 | 8.33 | +0.60% | |
| 8.22 | 8.44 | 7.96 | 8.28 | -5.91% | |
| 8.89 | 9.21 | 8.70 | 8.80 | -1.23% | |
| 8.95 | 9.25 | 8.83 | 8.91 | -1.33% | |
| 8.76 | 9.10 | 8.55 | 9.03 | +0.11% | |
| 8.58 | 9.34 | 8.47 | 9.02 | +7.13% | |
| 8.32 | 8.56 | 8.21 | 8.42 | -0.71% | |
| 9.29 | 9.31 | 8.42 | 8.48 | -4.40% | |
| 8.67 | 9.06 | 8.61 | 8.87 | +2.78% | |
| 9.12 | 9.12 | 8.62 | 8.63 | -2.71% | |
| 10.13 | 10.19 | 8.84 | 8.87 | -19.73% | |
| 11.57 | 11.85 | 11.05 | 11.05 | -5.39% | |
| 12.28 | 12.58 | 11.36 | 11.68 | -12.71% | |
| 13.17 | 13.74 | 12.59 | 13.38 | -3.25% | |
| 13.99 | 14.23 | 13.30 | 13.83 | -4.36% | |
| 14.81 | 15.14 | 14.23 | 14.46 | +8.72% | |
| 13.59 | 14.12 | 13.05 | 13.30 | -5.07% | |
| 13.77 | 14.03 | 13.41 | 14.01 | +6.95% | |
| 14.00 | 14.00 | 12.85 | 13.10 | -6.43% | |
| 15.10 | 15.25 | 13.60 | 14.00 | -11.39% | |
| 17.10 | 17.40 | 15.70 | 15.80 | -9.71% | |
| 17.60 | 18.70 | 17.20 | 17.50 | +0.57% | |
| 17.30 | 17.80 | 17.00 | 17.40 | +1.16% | |
| 17.20 | 17.78 | 17.10 | 17.20 | +4.24% | |
| 16.80 | 16.90 | 16.10 | 16.50 | -1.20% | |
| 16.40 | 16.80 | 15.90 | 16.70 | +3.73% | |
| 15.80 | 16.50 | 15.70 | 16.10 | +1.90% | |
| 16.20 | 16.20 | 15.10 | 15.80 | -1.25% | |
| 16.30 | 16.60 | 15.80 | 16.00 | -9.09% | |
| 16.90 | 18.00 | 16.90 | 17.60 | +7.32% | |
| 16.30 | 17.30 | 16.20 | 16.40 | -1.80% | |
| 17.00 | 17.40 | 16.30 | 16.70 | -1.18% | |
| 15.60 | 17.20 | 15.60 | 16.90 | +6.96% | |
| 15.50 | 16.40 | 15.30 | 15.80 | +8.22% | |
| 14.10 | 14.65 | 13.90 | 14.60 | +3.55% | |
| 15.80 | 16.20 | 14.05 | 14.10 | -12.42% | |
| 16.20 | 16.30 | 15.20 | 16.10 | 0.00% | |
| 16.00 | 16.40 | 15.60 | 16.10 | -4.17% | |
| 16.70 | 17.65 | 16.70 | 16.80 | -1.75% | |
| 16.60 | 17.20 | 16.20 | 17.10 | +4.91% | |
| 15.20 | 16.70 | 15.20 | 16.30 | +3.16% | |
| 17.00 | 17.18 | 15.35 | 15.80 | -3.66% | |
| 16.30 | 16.60 | 15.20 | 16.40 | +14.69% | |
| 15.30 | 15.40 | 13.60 | 14.30 | -14.37% | |
| 18.40 | 18.80 | 16.20 | 16.70 | -2.91% | |
| 14.90 | 17.30 | 14.55 | 17.20 | +2.99% | |
| 19.20 | 19.55 | 15.30 | 16.70 | -25.78% | |
| 20.60 | 23.00 | 20.04 | 22.50 | +11.39% | |
| 19.40 | 21.15 | 19.00 | 20.20 | +16.09% | |
| 15.50 | 18.50 | 15.40 | 17.40 | +10.83% | |
| 14.50 | 16.00 | 14.30 | 15.70 | +5.37% | |
| 14.60 | 15.60 | 14.00 | 14.90 | +5.67% | |
| 15.50 | 15.50 | 13.80 | 14.10 | -3.42% | |
| 15.90 | 16.10 | 14.40 | 14.60 | -16.09% | |
| 16.40 | 17.50 | 16.00 | 17.40 | -3.33% | |
| 19.30 | 20.50 | 17.30 | 18.00 | +1.69% | |
| 17.10 | 18.20 | 16.50 | 17.70 | +11.32% | |
| 14.50 | 17.00 | 14.30 | 15.90 | +6.71% | |
| 13.70 | 15.00 | 13.40 | 14.90 | -4.49% | |
| 15.50 | 16.10 | 14.80 | 15.60 | +8.33% | |
| 15.30 | 15.45 | 14.40 | 14.40 | -4.00% | |
| 15.70 | 15.80 | 14.30 | 15.00 | -11.76% | |
| 17.90 | 18.30 | 16.60 | 17.00 | 0.00% | |
| 17.10 | 17.80 | 16.60 | 17.00 | +11.84% | |
| 16.40 | 16.80 | 13.80 | 15.20 | -13.14% | |
| 16.20 | 18.20 | 15.70 | 17.50 | +9.38% | |
| 15.20 | 16.20 | 14.90 | 16.00 | +13.48% | |
| 16.30 | 16.40 | 13.90 | 14.10 | -15.06% | |
| 17.80 | 19.70 | 16.55 | 16.60 | -8.29% | |
| 18.15 | 19.20 | 17.72 | 18.10 | +4.62% | |
| 16.50 | 19.00 | 16.10 | 17.30 | -4.95% | |
| 18.00 | 19.30 | 17.80 | 18.20 | +0.55% | |
| 18.80 | 18.85 | 17.60 | 18.10 | +11.04% | |
| 16.70 | 17.29 | 15.60 | 16.30 | -5.23% | |
| 17.50 | 18.00 | 17.00 | 17.20 | -9.95% | |
| 17.70 | 19.40 | 17.50 | 19.10 | -1.04% | |
| 16.95 | 19.40 | 16.90 | 19.30 | +13.53% | |
| 17.90 | 18.10 | 16.10 | 17.00 | -13.71% | |
| 20.80 | 21.20 | 18.80 | 19.70 | -9.63% | |
| 24.70 | 25.20 | 21.50 | 21.80 | -15.50% | |
| 24.40 | 26.25 | 23.35 | 25.80 | +9.79% | |
| 21.10 | 27.05 | 21.00 | 23.50 | +5.86% | |
| 22.80 | 23.60 | 21.70 | 22.20 | -10.12% | |
| 22.20 | 25.00 | 21.70 | 24.70 | +21.08% | |
| 21.00 | 22.00 | 19.70 | 20.40 | +7.37% | |
| 19.70 | 20.50 | 18.70 | 19.00 | -7.77% | |
| 21.90 | 22.20 | 20.60 | 20.60 | -5.07% | |
| 22.40 | 23.55 | 21.00 | 21.70 | +2.36% | |
| 20.80 | 22.20 | 20.70 | 21.20 | +0.95% | |
| 22.90 | 23.30 | 20.20 | 21.00 | -8.70% | |
| 21.90 | 23.90 | 21.85 | 23.00 | +3.14% | |
| 24.50 | 25.00 | 22.00 | 22.30 | -15.85% | |
| 26.15 | 27.20 | 24.70 | 26.50 | -7.67% | |
| 29.60 | 31.09 | 28.50 | 28.70 | -1.03% | |
| 32.30 | 32.55 | 28.80 | 29.00 | -15.94% | |
| 34.90 | 37.90 | 32.30 | 34.50 | +2.99% | |
| 32.20 | 35.10 | 30.70 | 33.50 | +1.52% | |
| 31.80 | 33.10 | 31.10 | 33.00 | +11.11% | |
| 31.00 | 31.51 | 29.20 | 29.70 | -1.98% | |
| 28.60 | 32.00 | 28.45 | 30.30 | +1.68% | |
| 29.80 | 32.60 | 28.50 | 29.80 | +4.56% | |
| 28.40 | 29.60 | 27.20 | 28.50 | -2.06% | |
| 35.80 | 35.80 | 28.90 | 29.10 | -22.61% | |
| 36.30 | 38.90 | 35.40 | 37.60 | +6.21% | |
| 39.30 | 41.60 | 32.70 | 35.40 | -37.12% | |
| 57.60 | 60.15 | 55.00 | 56.30 | -8.16% | |
| 55.70 | 62.27 | 55.30 | 61.30 | +10.45% | |
| 58.40 | 59.10 | 55.00 | 55.50 | -3.98% | |
| 62.40 | 65.80 | 57.60 | 57.80 | -9.83% | |
| 68.80 | 72.00 | 62.90 | 64.10 | -8.56% | |
| 74.40 | 75.20 | 68.40 | 70.10 | +6.86% | |
| 61.60 | 67.65 | 60.70 | 65.60 | +7.54% | |
| 67.40 | 68.30 | 58.30 | 61.00 | -27.98% | |
| 86.70 | 87.70 | 81.95 | 84.70 | -1.28% | |
| 94.50 | 97.70 | 85.50 | 85.80 | -13.25% | |
| 105.10 | 105.10 | 97.80 | 98.90 | -6.87% | |
| 101.80 | 108.30 | 97.10 | 106.20 | +2.41% | |
| 103.80 | 106.74 | 102.60 | 103.70 | -0.67% | |
| 116.20 | 119.56 | 103.05 | 104.40 | -15.19% | |
| 126.40 | 128.90 | 122.90 | 123.10 | -2.30% | |
| 131.50 | 136.20 | 125.60 | 126.00 | -6.67% | |
| 137.50 | 140.00 | 134.45 | 135.00 | -1.96% | |
| 144.70 | 144.70 | 131.65 | 137.70 | -7.09% | |
| 155.00 | 155.00 | 146.90 | 148.20 | -3.70% | |
| 153.00 | 161.00 | 151.05 | 153.90 | -9.42% | |
| 175.20 | 179.37 | 169.20 | 169.90 | -1.28% | |
| 172.00 | 175.30 | 161.89 | 172.10 | -2.27% | |
| 200.00 | 206.00 | 175.80 | 176.10 | -6.83% | |
| 194.60 | 195.15 | 182.10 | 189.00 | -6.44% | |
| 213.10 | 217.80 | 202.00 | 202.00 | -7.59% | |
| 205.30 | 225.64 | 190.70 | 218.60 | +5.55% | |
| 206.90 | 215.00 | 204.70 | 207.10 | +1.77% | |
| 180.30 | 203.90 | 176.41 | 203.50 | +14.97% | |
| 193.10 | 193.10 | 175.20 | 177.00 | -14.24% | |
| 212.50 | 217.80 | 204.90 | 206.40 | -3.05% | |
| 205.30 | 214.20 | 201.00 | 212.90 | -1.11% | |
| 206.30 | 221.30 | 206.00 | 215.30 | +8.52% | |
| 231.50 | 234.36 | 198.40 | 198.40 | -9.94% | |
| 228.30 | 228.90 | 212.50 | 220.30 | -3.21% | |
| 227.90 | 229.50 | 221.20 | 227.60 | +0.18% | |
| 226.20 | 228.70 | 218.50 | 227.20 | -3.20% | |
| 228.10 | 237.00 | 221.10 | 234.70 | +4.78% | |
| 217.00 | 227.00 | 212.90 | 224.00 | +6.87% | |
| 208.50 | 212.70 | 201.50 | 209.60 | -2.10% | |
| 215.60 | 216.00 | 207.00 | 214.10 | -0.09% | |
| 247.35 | 247.35 | 213.60 | 214.30 | -11.00% | |
| 234.90 | 242.80 | 223.00 | 240.78 | +7.88% | |
| 228.90 | 234.30 | 216.30 | 223.20 | +2.15% | |
| 244.10 | 244.20 | 218.50 | 218.50 | -11.68% | |
| 244.70 | 254.30 | 242.00 | 247.40 | +7.43% | |
| 238.50 | 249.30 | 229.80 | 230.30 | +2.13% | |
| 228.48 | 231.98 | 224.00 | 225.50 | +3.02% | |
| 211.55 | 223.00 | 211.55 | 218.90 | +6.83% | |
| 197.50 | 206.40 | 195.10 | 204.90 | +2.45% | |
| 205.00 | 217.10 | 192.70 | 200.00 | -17.29% | |
| 240.30 | 248.26 | 235.70 | 241.80 | +2.94% | |
| 231.60 | 237.00 | 223.40 | 234.90 | +3.62% | |
| 235.00 | 237.40 | 225.20 | 226.70 | -3.12% | |
| 236.00 | 245.30 | 227.80 | 234.00 | +2.81% | |
| 228.60 | 244.80 | 223.20 | 227.60 | +3.93% | |
| 225.10 | 225.20 | 213.40 | 218.99 | -1.09% | |
| 202.40 | 223.80 | 197.96 | 221.40 | +7.22% | |
| 199.10 | 215.10 | 195.40 | 206.50 | -0.19% | |
| 203.60 | 207.00 | 196.30 | 206.90 | +2.12% | |
| 222.20 | 226.27 | 199.30 | 202.60 | -7.40% | |
| 246.40 | 250.70 | 216.25 | 218.80 | -16.26% | |
| 243.20 | 266.00 | 233.90 | 261.30 | +7.53% | |
| 220.70 | 244.00 | 215.90 | 243.00 | +34.63% | |
| 169.20 | 187.20 | 166.00 | 180.50 | +3.38% | |
| 192.00 | 193.20 | 168.71 | 174.60 | -8.11% | |
| 189.20 | 192.20 | 178.10 | 190.00 | +12.36% | |
| 166.30 | 183.65 | 158.10 | 169.10 | +0.48% | |
| 166.20 | 171.20 | 162.30 | 168.30 | -0.12% | |
| 169.05 | 174.35 | 164.60 | 168.50 | -1.17% | |
| 163.40 | 171.80 | 161.70 | 170.50 | +6.70% | |
| 157.00 | 164.55 | 151.62 | 159.80 | -4.65% | |
| 170.00 | 177.00 | 164.80 | 167.60 | -3.23% | |
| 197.10 | 197.10 | 168.59 | 173.20 | -15.51% | |
| 215.50 | 215.60 | 192.00 | 205.00 | +0.10% | |
| 204.40 | 210.10 | 200.55 | 204.80 | -3.85% | |
| 215.70 | 215.70 | 192.00 | 213.00 | -3.71% | |
| 233.00 | 237.80 | 220.30 | 221.20 | -1.12% | |
| 241.00 | 241.00 | 221.60 | 223.70 | -13.33% | |
| 277.20 | 280.60 | 254.40 | 258.10 | -5.08% | |
| 268.90 | 271.90 | 261.50 | 271.90 | +2.04% | |
| 254.50 | 270.40 | 254.50 | 266.47 | +4.66% | |
| 253.87 | 261.10 | 252.40 | 254.60 | +4.01% | |
| 228.00 | 251.20 | 228.00 | 244.78 | +6.06% | |
| 212.00 | 231.50 | 208.40 | 230.80 | +2.09% | |
| 235.00 | 235.00 | 218.30 | 226.07 | -8.54% | |
| 245.80 | 247.50 | 240.10 | 247.18 | +0.52% | |
| 244.50 | 246.40 | 243.10 | 245.91 | +0.47% | |
| 256.20 | 256.20 | 243.50 | 244.75 | -0.32% | |
| 244.60 | 248.80 | 243.55 | 245.54 | +0.05% | |
| 243.00 | 247.00 | 242.20 | 245.42 | -0.41% | |
| 250.90 | 250.90 | 243.80 | 246.44 | +0.38% | |
| 234.20 | 248.20 | 234.20 | 245.50 | -1.22% | |
| 275.70 | 275.70 | 244.70 | 248.53 | -12.61% | |
| 275.00 | 284.70 | 268.60 | 284.40 | -2.94% | |
| 262.29 | 294.20 | 262.29 | 293.00 | +9.61% | |
| 272.00 | 274.90 | 263.35 | 267.30 | -1.00% | |
| 254.80 | 271.00 | 251.00 | 270.00 | +3.36% | |
| 243.80 | 263.90 | 236.80 | 261.22 | +9.16% | |
| 250.90 | 262.00 | 238.10 | 239.30 | +0.54% | |
| 238.10 | 243.00 | 236.00 | 238.01 | +0.00% | |
| 242.90 | 245.20 | 231.12 | 238.00 | -0.83% | |
| 241.04 | 244.70 | 233.62 | 239.99 | -2.40% | |
| 248.40 | 248.40 | 235.00 | 245.90 | -2.19% | |
| 249.50 | 254.60 | 243.20 | 251.40 | +1.74% | |
| 249.00 | 260.20 | 246.13 | 247.11 | -2.44% | |
| 238.50 | 253.60 | 229.70 | 253.28 | +4.36% | |
| 255.30 | 255.30 | 239.90 | 242.70 | -1.78% | |
| 249.90 | 254.60 | 247.01 | 247.10 | -3.63% | |
| 265.20 | 273.90 | 252.40 | 256.40 | -7.50% | |
| 287.90 | 304.10 | 276.65 | 277.20 | +8.20% | |
| 277.60 | 277.60 | 252.40 | 256.20 | -11.13% | |
| 275.20 | 311.20 | 275.20 | 288.30 | +2.08% | |
| 222.30 | 282.42 | 222.10 | 282.42 | +16.33% | |
| 231.30 | 254.60 | 220.70 | 242.77 | +5.70% | |
| 220.00 | 239.56 | 218.30 | 229.68 | +7.70% | |
| 209.70 | 216.79 | 198.80 | 213.25 | +5.38% | |
| 208.95 | 218.40 | 193.85 | 202.36 | — |