NYSEArca - BOATS Real Time Price
USD
Defiance Daily Target 2X Short AMD ETF (DAMD)
13.56
+1.80
(+15.31%)
At close: November 2 at 4:00:00 PM EST
13.19
-0.37
(-2.73%)
Overnight: 11:32:19 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade DAMD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.53
13.57
11.43
13.56
13.56
4,157,000
Oct 30, 2026
11.63
12.20
11.25
11.76
11.76
3,185,000
Oct 29, 2026
9.81
9.84
9.40
9.67
9.67
3,149,200
Oct 28, 2026
9.46
9.90
9.27
9.28
9.28
2,525,700
Oct 27, 2026
10.80
10.82
9.77
9.91
9.91
1,837,100
Oct 26, 2026
11.53
11.91
11.04
11.13
11.13
1,126,900
Oct 23, 2026
12.05
12.18
11.46
11.80
11.80
1,310,100
Oct 22, 2026
11.61
12.43
11.38
12.24
12.24
2,138,800
Oct 21, 2026
10.81
11.16
10.35
10.50
10.50
2,229,500
Oct 20, 2026
11.46
11.68
10.74
11.29
11.29
1,437,500
Oct 19, 2026
10.55
11.23
10.42
11.14
11.14
2,666,500
Oct 16, 2026
10.85
11.60
10.73
11.54
11.54
2,815,600
Oct 15, 2026
11.10
11.44
10.10
10.30
10.30
4,296,000
Oct 14, 2026
9.47
10.13
9.40
10.01
10.01
3,819,600
Oct 13, 2026
9.86
10.08
8.97
8.98
8.98
3,777,300
Oct 12, 2026
9.17
9.56
9.12
9.33
9.33
2,646,600
Oct 9, 2026
8.39
8.98
8.39
8.92
8.92
2,138,500
Oct 8, 2026
8.14
8.76
8.02
8.57
8.57
4,299,100
Oct 7, 2026
8.23
8.26
7.90
7.95
7.95
4,990,500
Oct 6, 2026
7.92
8.43
7.63
7.88
7.88
6,138,600
Oct 5, 2026
8.37
8.64
8.30
8.33
8.33
2,109,700
Oct 2, 2026
8.22
8.44
7.95
8.28
8.28
5,582,700
Oct 1, 2026
8.89
9.21
8.70
8.80
8.80
3,422,200
Sep 30, 2026
8.95
9.25
8.83
8.91
8.91
2,815,000
Sep 29, 2026
8.76
9.10
8.55
9.03
9.03
3,508,100
Sep 28, 2026
8.57
9.34
8.47
9.02
9.02
5,216,200
Sep 25, 2026
8.32
8.56
8.20
8.42
8.42
5,099,100
Sep 24, 2026
9.29
9.31
8.42
8.48
8.48
7,293,700
Sep 23, 2026
8.67
9.06
8.61
8.87
8.87
4,490,700
Sep 22, 2026
9.12
9.12
8.62
8.63
8.63
6,118,400
Sep 21, 2026
10.13
10.19
8.84
8.87
8.87
9,665,600
Sep 18, 2026
11.57
11.85
11.05
11.05
11.05
2,252,300
Sep 17, 2026
12.28
12.58
11.36
11.68
11.68
4,068,400
Sep 16, 2026
13.17
13.74
12.59
13.38
13.38
2,332,300
Sep 15, 2026
13.99
14.23
13.30
13.83
13.83
1,308,200
Sep 14, 2026
14.81
15.14
14.23
14.46
14.46
2,221,300
Sep 11, 2026
13.59
14.12
13.05
13.30
13.30
1,817,200
Sep 10, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
13.77
14.03
13.41
14.01
14.01
1,931,500
Sep 9, 2026
14.00
14.00
12.85
13.10
13.10
2,397,910
Sep 8, 2026
15.10
15.25
13.60
14.00
14.00
3,307,110
Sep 4, 2026
17.10
17.40
15.70
15.80
15.80
2,792,070
Sep 3, 2026
17.60
18.70
17.20
17.50
17.50
3,107,990
Sep 2, 2026
17.30
17.80
17.00
17.40
17.40
2,199,750
Sep 1, 2026
17.20
17.78
17.10
17.20
17.20
3,575,370
Aug 31, 2026
16.80
16.90
16.10
16.50
16.50
2,701,980
Aug 28, 2026
16.40
16.80
15.90
16.70
16.70
2,584,010
Aug 27, 2026
15.80
16.50
15.70
16.10
16.10
2,995,450
Aug 26, 2026
16.20
16.20
15.10
15.80
15.80
2,118,030
Aug 25, 2026
16.30
16.60
15.80
16.00
16.00
3,853,380
Aug 24, 2026
16.90
18.00
16.90
17.60
17.60
2,457,640
Aug 21, 2026
16.30
17.30
16.20
16.40
16.40
2,115,840
Aug 20, 2026
17.00
17.40
16.30
16.70
16.70
2,700,840
Aug 19, 2026
15.60
17.20
15.60
16.90
16.90
3,329,670
Aug 18, 2026
15.50
16.40
15.30
15.80
15.80
2,486,830
Aug 17, 2026
14.10
14.65
13.90
14.60
14.60
2,154,900
Aug 14, 2026
15.80
16.20
14.05
14.10
14.10
4,547,460
Aug 13, 2026
16.20
16.30
15.20
16.10
16.10
3,204,520
Aug 12, 2026
16.00
16.40
15.60
16.10
16.10
2,332,810
Aug 11, 2026
16.70
17.65
16.70
16.80
16.80
3,510,680
Aug 10, 2026
16.60
17.20
16.20
17.10
17.10
2,614,280
Aug 7, 2026
15.20
16.70
15.20
16.30
16.30
5,662,800
Aug 6, 2026
17.00
17.18
15.35
15.80
15.80
5,974,830
Aug 5, 2026
16.30
16.60
15.20
16.40
16.40
6,604,170
Aug 4, 2026
15.30
15.40
13.60
14.30
14.30
6,656,960
Aug 3, 2026
18.40
18.80
16.20
16.70
16.70
4,692,070
Jul 31, 2026
14.90
17.30
14.55
17.20
17.20
5,208,100
Jul 30, 2026
19.20
19.55
15.30
16.70
16.70
7,030,220
Jul 29, 2026
20.60
23.00
20.04
22.50
22.50
8,165,760
Jul 28, 2026
19.40
21.15
19.00
20.20
20.20
7,721,900
Jul 27, 2026
15.50
18.50
15.40
17.40
17.40
6,547,660
Jul 24, 2026
14.50
16.00
14.30
15.70
15.70
8,396,280
Jul 23, 2026
14.60
15.60
14.00
14.90
14.90
7,150,040
Jul 22, 2026
15.50
15.50
13.80
14.10
14.10
5,419,950
Jul 21, 2026
15.90
16.10
14.40
14.60
14.60
6,323,760
Jul 20, 2026
16.40
17.50
16.00
17.40
17.40
7,167,340
Jul 17, 2026
19.30
20.50
17.30
18.00
18.00
7,570,210
Jul 16, 2026
17.10
18.20
16.50
17.70
17.70
6,564,160
Jul 15, 2026
14.50
17.00
14.30
15.90
15.90
5,204,880
Jul 14, 2026
13.70
15.00
13.40
14.90
14.90
5,101,710
Jul 13, 2026
15.50
16.10
14.80
15.60
15.60
4,718,820
Jul 10, 2026
15.30
15.45
14.40
14.40
14.40
3,366,420
Jul 9, 2026
15.70
15.80
14.30
15.00
15.00
5,011,480
Jul 8, 2026
17.90
18.30
16.60
17.00
17.00
3,393,490
Jul 7, 2026
17.10
17.80
16.60
17.00
17.00
3,526,320
Jul 6, 2026
16.40
16.80
13.80
15.20
15.20
5,554,850
Jul 2, 2026
16.20
18.20
15.70
17.50
17.50
3,298,120
Jul 1, 2026
15.20
16.20
14.90
16.00
16.00
2,205,870
Jun 30, 2026
16.30
16.40
13.90
14.10
14.10
3,477,610
Jun 29, 2026
17.80
19.70
16.55
16.60
16.60
2,605,480
Jun 26, 2026
18.15
19.20
17.72
18.10
18.10
2,399,540
Jun 25, 2026
16.50
19.00
16.10
17.30
17.30
2,745,360
Jun 24, 2026
18.00
19.30
17.80
18.20
18.20
2,731,480
Jun 23, 2026
18.80
18.85
17.60
18.10
18.10
2,294,010
Jun 22, 2026
16.70
17.29
15.60
16.30
16.30
1,792,040
Jun 18, 2026
17.50
18.00
17.00
17.20
17.20
1,506,630
Jun 17, 2026
17.70
19.40
17.50
19.10
19.10
1,819,290
Jun 16, 2026
16.95
19.40
16.90
19.30
19.30
1,956,990
Jun 15, 2026
17.90
18.10
16.10
17.00
17.00
2,235,530
Jun 12, 2026
20.80
21.20
18.80
19.70
19.70
2,288,910
Jun 11, 2026
24.70
25.20
21.50
21.80
21.80
2,232,310
Jun 10, 2026
24.40
26.25
23.35
25.80
25.80
2,341,340
Jun 9, 2026
21.10
27.05
21.00
23.50
23.50
2,337,660
Jun 8, 2026
22.80
23.60
21.70
22.20
22.20
1,505,810
Jun 5, 2026
22.20
25.00
21.70
24.70
24.70
2,251,990
Jun 4, 2026
21.00
22.00
19.70
20.40
20.40
1,959,520
Jun 3, 2026
19.70
20.50
18.70
19.00
19.00
2,060,160
Jun 2, 2026
21.90
22.20
20.60
20.60
20.60
1,238,360
Jun 1, 2026
22.40
23.55
21.00
21.70
21.70
2,102,670
May 29, 2026
20.80
22.20
20.70
21.20
21.20
1,182,300
May 28, 2026
22.90
23.30
20.20
21.00
21.00
2,418,490
May 27, 2026
21.90
23.90
21.85
23.00
23.00
1,662,060
May 26, 2026
24.50
25.00
22.00
22.30
22.30
2,454,350
May 22, 2026
26.15
27.20
24.70
26.50
26.50
1,577,510
May 21, 2026
29.60
31.09
28.50
28.70
28.70
1,319,930
May 20, 2026
32.30
32.55
28.80
29.00
29.00
1,778,650
May 19, 2026
34.90
37.90
32.30
34.50
34.50
1,525,540
May 18, 2026
32.20
35.10
30.70
33.50
33.50
1,667,150
May 15, 2026
31.80
33.10
31.10
33.00
33.00
1,593,920
May 14, 2026
31.00
31.51
29.20
29.70
29.70
1,205,640
May 13, 2026
28.60
32.00
28.45
30.30
30.30
1,239,860
May 12, 2026
29.80
32.60
28.50
29.80
29.80
2,523,880
May 11, 2026
28.40
29.60
27.20
28.50
28.50
2,022,740
May 8, 2026
35.80
35.80
28.90
29.10
29.10
2,753,820
May 7, 2026
36.30
38.90
35.40
37.60
37.60
1,956,450
May 6, 2026
39.30
41.60
32.70
35.40
35.40
5,116,100
May 5, 2026
57.60
60.15
55.00
56.30
56.30
1,859,580
May 4, 2026
55.70
62.27
55.30
61.30
61.30
600,320
May 1, 2026
58.40
59.10
55.00
55.50
55.50
658,190
Apr 30, 2026
62.40
65.80
57.60
57.80
57.80
613,060
Apr 29, 2026
68.80
72.00
62.90
64.10
64.10
468,910
Apr 28, 2026
74.40
75.20
68.40
70.10
70.10
762,220
Apr 27, 2026
61.60
67.65
60.70
65.60
65.60
810,230
Apr 24, 2026
67.40
68.30
58.30
61.00
61.00
1,741,440
Apr 23, 2026
86.70
87.70
81.95
84.70
84.70
327,570
Apr 22, 2026
94.50
97.70
85.50
85.80
85.80
345,800
Apr 21, 2026
105.10
105.10
97.80
98.90
98.90
189,380
Apr 20, 2026
101.80
108.30
97.10
106.20
106.20
126,820
Apr 17, 2026
103.80
106.74
102.60
103.70
103.70
121,840
Apr 16, 2026
116.20
119.56
103.05
104.40
104.40
240,080
Apr 15, 2026
126.40
128.90
122.90
123.10
123.10
25,880
Apr 14, 2026
131.50
136.20
125.60
126.00
126.00
25,820
Apr 13, 2026
137.50
140.00
134.45
135.00
135.00
20,820
Apr 10, 2026
144.70
144.70
131.65
137.70
137.70
52,920
Apr 9, 2026
155.00
155.00
146.90
148.20
148.20
28,550
Apr 8, 2026
153.00
161.00
151.05
153.90
153.90
35,040
Apr 7, 2026
175.20
179.37
169.20
169.90
169.90
29,120
Apr 6, 2026
172.00
175.30
161.89
172.10
172.10
22,380
Apr 2, 2026
200.00
206.00
175.80
176.10
176.10
28,770
Apr 1, 2026
194.60
195.15
182.10
189.00
189.00
22,020
Mar 31, 2026
213.10
217.80
202.00
202.00
202.00
17,390
Mar 30, 2026
205.30
225.64
190.70
218.60
218.60
26,920
Mar 27, 2026
206.90
215.00
204.70
207.10
207.10
20,510
Mar 26, 2026
180.30
203.90
176.41
203.50
203.50
70,720
Mar 25, 2026
193.10
193.10
175.20
177.00
177.00
73,850
Mar 24, 2026
212.50
217.80
204.90
206.40
206.40
18,380
Mar 23, 2026
205.30
214.20
201.00
212.90
212.90
12,810
Mar 20, 2026
206.30
221.30
206.00
215.30
215.30
9,640
Mar 19, 2026
231.50
234.36
198.40
198.40
198.40
11,970
Mar 18, 2026
228.30
228.90
212.50
220.30
220.30
15,480
Mar 17, 2026
227.90
229.50
221.20
227.60
227.60
9,250
Mar 16, 2026
226.20
228.70
218.50
227.20
227.20
15,890
Mar 13, 2026
228.10
237.00
221.10
234.70
234.70
13,520
Mar 12, 2026
217.00
227.00
212.90
224.00
224.00
14,860
Mar 11, 2026
208.50
212.70
201.50
209.60
209.60
12,480
Mar 10, 2026
215.60
216.00
207.00
214.10
214.10
28,460
Mar 9, 2026
247.35
247.35
213.60
214.30
214.30
23,210
Mar 6, 2026
234.90
242.80
223.00
240.78
240.78
14,290
Mar 5, 2026
228.90
234.30
216.30
223.20
223.20
20,310
Mar 4, 2026
244.10
244.20
218.50
218.50
218.50
20,020
Mar 3, 2026
244.70
254.30
242.00
247.40
247.40
16,130
Mar 2, 2026
238.50
249.30
229.80
230.30
230.30
22,360
Feb 27, 2026
228.48
231.98
224.00
225.50
225.50
14,170
Feb 26, 2026
211.55
223.00
211.55
218.90
218.90
17,760
Feb 25, 2026
197.50
206.40
195.10
204.90
204.90
25,280
Feb 24, 2026
205.00
217.10
192.70
200.00
200.00
121,730
Feb 23, 2026
240.30
248.26
235.70
241.80
241.80
30,870
Feb 20, 2026
231.60
237.00
223.40
234.90
234.90
20,700
Feb 19, 2026
235.00
237.40
225.20
226.70
226.70
26,450
Feb 18, 2026
236.00
245.30
227.80
234.00
234.00
26,900
Feb 17, 2026
228.60
244.80
223.20
227.60
227.60
60,470
Feb 13, 2026
225.10
225.20
213.40
218.99
218.99
16,790
Feb 12, 2026
202.40
223.80
197.96
221.40
221.40
25,620
Feb 11, 2026
199.10
215.10
195.40
206.50
206.50
30,560
Feb 10, 2026
203.60
207.00
196.30
206.90
206.90
13,460
Feb 9, 2026
222.20
226.27
199.30
202.60
202.60
14,710
Feb 6, 2026
246.40
250.70
216.25
218.80
218.80
24,050
Feb 5, 2026
243.20
266.00
233.90
261.30
261.30
42,420
Feb 4, 2026
220.70
244.00
215.90
243.00
243.00
68,250
Feb 3, 2026
169.20
187.20
166.00
180.50
180.50
53,220
Feb 2, 2026
192.00
193.20
168.71
174.60
174.60
25,000
Jan 30, 2026
189.20
192.20
178.10
190.00
190.00
17,800
Jan 29, 2026
166.30
183.65
158.10
169.10
169.10
27,320
Jan 28, 2026
166.20
171.20
162.30
168.30
168.30
16,050
Jan 27, 2026
169.05
174.35
164.60
168.50
168.50
15,770
Jan 26, 2026
163.40
171.80
161.70
170.50
170.50
23,100
Jan 23, 2026
157.00
164.55
151.62
159.80
159.80
48,880
Jan 22, 2026
170.00
177.00
164.80
167.60
167.60
27,310
Jan 21, 2026
197.10
197.10
168.59
173.20
173.20
73,250
Jan 20, 2026
215.50
215.60
192.00
205.00
205.00
15,370
Jan 16, 2026
204.40
210.10
200.55
204.80
204.80
9,880
Jan 15, 2026
215.70
215.70
192.00
213.00
213.00
39,630
Jan 14, 2026
233.00
237.80
220.30
221.20
221.20
18,920
Jan 13, 2026
241.00
241.00
221.60
223.70
223.70
30,720
Jan 12, 2026
277.20
280.60
254.40
258.10
258.10
4,690
Jan 9, 2026
268.90
271.90
261.50
271.90
271.90
2,270
Jan 8, 2026
254.50
270.40
254.50
266.47
266.47
4,540
Jan 7, 2026
253.87
261.10
252.40
254.60
254.60
5,660
Jan 6, 2026
228.00
251.20
228.00
244.78
244.78
7,660
Jan 5, 2026
212.00
231.50
208.40
230.80
230.80
6,720
Jan 2, 2026
235.00
235.00
218.30
226.07
226.07
5,180
Dec 31, 2025
245.80
247.50
240.10
247.18
247.18
2,310
Dec 30, 2025
244.50
246.40
243.10
245.91
245.91
1,410
Dec 29, 2025
256.20
256.20
243.50
244.75
244.75
2,270
Dec 26, 2025
244.60
248.80
243.55
245.54
245.54
1,100
Dec 24, 2025
243.00
247.00
242.20
245.42
245.42
890
Dec 23, 2025
250.90
250.90
243.80
246.44
246.44
3,040
Dec 22, 2025
234.20
248.20
234.20
245.50
245.50
5,430
Dec 19, 2025
275.70
275.70
244.70
248.53
248.53
10,450
Dec 18, 2025
275.00
284.70
268.60
284.40
284.40
7,740
Dec 17, 2025
262.29
294.20
262.29
293.00
293.00
5,040
Dec 16, 2025
272.00
274.90
263.35
267.30
267.30
4,920
Dec 15, 2025
254.80
271.00
251.00
270.00
270.00
8,680
Dec 12, 2025
243.80
263.90
236.80
261.22
261.22
9,360
Dec 11, 2025
250.90
262.00
238.10
239.30
239.30
7,670
Dec 10, 2025
238.10
243.00
236.00
238.01
238.01
3,600
Dec 9, 2025
242.90
245.20
231.12
238.00
238.00
2,780
Dec 8, 2025
241.04
244.70
233.62
239.99
239.99
4,000
Dec 5, 2025
248.40
248.40
235.00
245.90
245.90
4,810
Dec 4, 2025
249.50
254.60
243.20
251.40
251.40
3,950
Dec 3, 2025
249.00
260.20
246.13
247.11
247.11
6,700
Dec 2, 2025
238.50
253.60
229.70
253.28
253.28
6,660
Dec 1, 2025
255.30
255.30
239.90
242.70
242.70
4,990
Nov 28, 2025
249.90
254.60
247.01
247.10
247.10
5,810
Nov 26, 2025
265.20
273.90
252.40
256.40
256.40
10,060
Nov 25, 2025
287.90
304.10
276.65
277.20
277.20
17,270
Nov 24, 2025
277.60
277.60
252.40
256.20
256.20
6,980
Nov 21, 2025
275.20
311.20
275.20
288.30
288.30
15,580
Nov 20, 2025
222.30
282.42
222.10
282.42
282.42
6,910
Nov 19, 2025
231.30
254.60
220.70
242.77
242.77
4,900
Nov 18, 2025
220.00
239.56
218.30
229.68
229.68
6,070
Nov 17, 2025
209.70
216.79
198.80
213.25
213.25
1,730
Nov 14, 2025
208.95
218.40
193.85
202.36
202.36
1,010
