Defiance Leveraged Long + Income AMD ETF (AMDU)
NASDAQ: AMDU · Real-Time Price · USD
21.69
+0.47 (2.23%)
At close: Dec 5, 2025, 4:00 PM EST
21.22
-0.47 (-2.19%)
After-hours: Dec 5, 2025, 5:08 PM EST
AMDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.02 | 22.25 | 21.46 | 21.69 | 21.69 | 2.25% | 12,998 |
| Dec 4, 2025 | 21.31 | 21.70 | 20.97 | 21.22 | 21.22 | -1.08% | 19,870 |
| Dec 3, 2025 | 20.01 | 21.51 | 20.01 | 21.45 | 21.45 | 0.67% | 25,653 |
| Dec 2, 2025 | 22.54 | 23.16 | 21.22 | 21.31 | 21.01 | -3.81% | 27,549 |
| Dec 1, 2025 | 21.16 | 22.25 | 21.09 | 22.15 | 21.84 | 2.28% | 15,412 |
| Nov 28, 2025 | 21.48 | 21.70 | 21.48 | 21.66 | 21.35 | 1.48% | 19,484 |
| Nov 26, 2025 | 20.20 | 21.48 | 20.20 | 21.34 | 21.04 | 4.31% | 30,480 |
| Nov 25, 2025 | 19.75 | 20.46 | 18.23 | 20.46 | 19.90 | -7.43% | 68,056 |
| Nov 24, 2025 | 20.55 | 22.28 | 20.55 | 22.10 | 21.50 | 10.17% | 23,564 |
| Nov 21, 2025 | 20.94 | 20.94 | 18.50 | 20.06 | 19.51 | -2.22% | 37,553 |
| Nov 20, 2025 | 27.74 | 27.74 | 20.28 | 20.52 | 19.96 | -15.72% | 78,558 |
| Nov 19, 2025 | 25.91 | 26.75 | 23.72 | 24.34 | 23.68 | -8.54% | 57,638 |
| Nov 18, 2025 | 28.01 | 28.01 | 25.04 | 26.61 | 25.39 | -6.56% | 85,575 |
| Nov 17, 2025 | 29.32 | 30.39 | 28.00 | 28.48 | 27.17 | -4.81% | 48,059 |
| Nov 14, 2025 | 28.06 | 31.38 | 27.39 | 29.92 | 28.54 | -0.88% | 17,783 |
| Nov 13, 2025 | 31.14 | 32.88 | 27.90 | 30.19 | 28.80 | -8.07% | 34,259 |
| Nov 12, 2025 | 31.66 | 33.71 | 30.75 | 32.84 | 31.33 | 14.95% | 85,848 |
| Nov 11, 2025 | 30.10 | 32.66 | 28.56 | 28.57 | 26.76 | -5.86% | 40,556 |
| Nov 10, 2025 | 30.04 | 30.89 | 29.77 | 30.35 | 28.42 | 8.93% | 12,711 |
| Nov 7, 2025 | 28.08 | 28.08 | 25.99 | 27.86 | 26.09 | -3.62% | 33,011 |
| Nov 6, 2025 | 32.70 | 32.70 | 28.44 | 28.91 | 27.07 | -12.43% | 31,408 |
| Nov 5, 2025 | 30.40 | 33.95 | 30.40 | 33.01 | 30.91 | 1.49% | 38,406 |
| Nov 4, 2025 | 32.61 | 34.19 | 32.36 | 32.52 | 29.83 | -6.45% | 50,919 |
| Nov 3, 2025 | 34.24 | 34.85 | 33.43 | 34.77 | 31.89 | 2.08% | 21,982 |
| Oct 31, 2025 | 34.92 | 35.41 | 33.36 | 34.06 | 31.24 | 1.28% | 14,142 |
| Oct 30, 2025 | 35.15 | 35.24 | 33.07 | 33.63 | 30.85 | -6.33% | 17,010 |
| Oct 29, 2025 | 35.82 | 36.53 | 34.24 | 35.91 | 32.93 | 2.58% | 26,869 |
| Oct 28, 2025 | 35.30 | 36.40 | 34.94 | 35.00 | 31.70 | -1.00% | 42,768 |
| Oct 27, 2025 | 35.25 | 35.44 | 33.56 | 35.35 | 32.02 | 6.26% | 23,674 |
| Oct 24, 2025 | 32.57 | 33.34 | 32.51 | 33.27 | 30.13 | 11.86% | 21,901 |
| Oct 23, 2025 | 28.79 | 30.27 | 28.67 | 29.74 | 26.94 | 2.93% | 10,416 |
| Oct 22, 2025 | 30.27 | 30.86 | 28.03 | 28.90 | 26.17 | -7.46% | 35,835 |
| Oct 21, 2025 | 31.90 | 31.90 | 30.80 | 31.23 | 27.87 | -1.66% | 17,561 |
| Oct 20, 2025 | 30.98 | 32.30 | 30.45 | 31.75 | 28.34 | 6.12% | 21,681 |
| Oct 17, 2025 | 29.83 | 30.32 | 29.08 | 29.92 | 26.70 | -1.54% | 23,129 |
| Oct 16, 2025 | 31.66 | 31.84 | 30.35 | 30.39 | 27.12 | -3.39% | 19,182 |
| Oct 15, 2025 | 28.18 | 31.52 | 28.02 | 31.45 | 28.07 | 13.90% | 57,272 |
| Oct 14, 2025 | 27.70 | 29.10 | 27.45 | 27.62 | 24.13 | 1.35% | 51,235 |
| Oct 13, 2025 | 28.34 | 28.82 | 27.04 | 27.25 | 23.81 | 1.65% | 11,237 |
| Oct 10, 2025 | 31.32 | 31.40 | 26.35 | 26.81 | 23.42 | -14.41% | 58,244 |
| Oct 9, 2025 | 32.20 | 33.00 | 30.70 | 31.32 | 27.37 | -2.33% | 16,296 |
| Oct 8, 2025 | 27.76 | 32.07 | 27.60 | 32.07 | 28.02 | 15.68% | 37,197 |
| Oct 7, 2025 | 28.47 | 29.03 | 27.31 | 27.72 | 23.90 | 7.99% | 56,838 |
| Oct 6, 2025 | 30.91 | 30.91 | 25.67 | 25.67 | 22.13 | 40.94% | 38,707 |
| Oct 3, 2025 | 19.35 | 19.35 | 18.00 | 18.21 | 15.70 | -5.65% | 13,194 |
| Oct 2, 2025 | 19.13 | 19.52 | 19.08 | 19.30 | 16.64 | 4.51% | 9,325 |
| Oct 1, 2025 | 18.20 | 18.47 | 18.04 | 18.47 | 15.93 | 1.24% | 9,274 |
| Sep 30, 2025 | 17.80 | 18.24 | 17.80 | 18.24 | 15.58 | 0.63% | 7,998 |
| Sep 29, 2025 | 18.30 | 18.58 | 18.11 | 18.13 | 15.48 | 1.61% | 8,992 |
| Sep 26, 2025 | 17.97 | 17.98 | 17.34 | 17.84 | 15.24 | -0.71% | 3,337 |