Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
9.42
+0.16 (1.71%)
At close: Feb 27, 2026, 4:00 PM EST
9.48
+0.06 (0.66%)
After-hours: Feb 27, 2026, 7:59 PM EST
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.44 | 9.53 | 9.34 | 9.42 | 9.42 | 1.67% | 6,833,544 |
| Feb 26, 2026 | 9.04 | 9.34 | 9.01 | 9.26 | 9.26 | 3.61% | 9,717,488 |
| Feb 25, 2026 | 8.80 | 8.97 | 8.72 | 8.94 | 8.94 | 1.25% | 12,417,619 |
| Feb 24, 2026 | 8.94 | 9.18 | 8.69 | 8.83 | 8.83 | -8.59% | 37,575,778 |
| Feb 23, 2026 | 9.58 | 9.78 | 9.54 | 9.66 | 9.66 | 1.68% | 7,919,214 |
| Feb 20, 2026 | 9.51 | 9.57 | 9.29 | 9.50 | 9.50 | 1.71% | 8,987,877 |
| Feb 19, 2026 | 9.50 | 9.59 | 9.32 | 9.34 | 9.34 | -1.79% | 8,819,948 |
| Feb 18, 2026 | 9.55 | 9.73 | 9.37 | 9.51 | 9.51 | 1.49% | 9,362,910 |
| Feb 17, 2026 | 9.40 | 9.72 | 9.27 | 9.37 | 9.37 | 2.07% | 10,611,162 |
| Feb 13, 2026 | 9.31 | 9.32 | 9.05 | 9.18 | 9.18 | -0.54% | 8,742,495 |
| Feb 12, 2026 | 8.81 | 9.27 | 8.71 | 9.23 | 9.23 | 3.48% | 8,115,129 |
| Feb 11, 2026 | 8.74 | 9.09 | 8.66 | 8.92 | 8.92 | 0.22% | 6,026,980 |
| Feb 10, 2026 | 8.83 | 8.92 | 8.68 | 8.90 | 8.90 | 1.02% | 9,997,965 |
| Feb 9, 2026 | 9.24 | 9.32 | 8.75 | 8.81 | 8.81 | -3.61% | 12,565,005 |
| Feb 6, 2026 | 9.73 | 9.75 | 9.10 | 9.14 | 9.14 | -8.32% | 15,926,170 |
| Feb 5, 2026 | 9.52 | 10.05 | 9.40 | 9.97 | 9.97 | 4.07% | 12,804,621 |
| Feb 4, 2026 | 9.10 | 9.62 | 8.98 | 9.58 | 9.58 | 17.40% | 13,763,630 |
| Feb 3, 2026 | 7.87 | 8.34 | 7.84 | 8.16 | 8.16 | 1.49% | 14,757,021 |
| Feb 2, 2026 | 8.41 | 8.43 | 7.91 | 8.04 | 8.04 | -3.83% | 9,970,360 |
| Jan 30, 2026 | 8.38 | 8.43 | 8.10 | 8.36 | 8.36 | 6.09% | 10,110,478 |
| Jan 29, 2026 | 7.82 | 8.23 | 7.63 | 7.88 | 7.88 | 0.13% | 4,617,821 |
| Jan 28, 2026 | 7.83 | 7.94 | 7.73 | 7.87 | 7.87 | -0.32% | 6,674,559 |
| Jan 27, 2026 | 7.88 | 8.01 | 7.78 | 7.90 | 7.89 | -0.25% | 5,289,869 |
| Jan 26, 2026 | 7.74 | 7.94 | 7.72 | 7.92 | 7.92 | 3.29% | 5,571,576 |
| Jan 23, 2026 | 7.60 | 7.77 | 7.44 | 7.66 | 7.66 | -2.30% | 19,277,912 |
| Jan 22, 2026 | 7.91 | 8.07 | 7.77 | 7.84 | 7.84 | -1.53% | 11,969,725 |
| Jan 21, 2026 | 8.48 | 8.48 | 7.85 | 7.97 | 7.97 | -7.71% | 25,185,851 |
| Jan 20, 2026 | 8.85 | 8.86 | 8.34 | 8.63 | 8.63 | -0.01% | 10,274,591 |
| Jan 16, 2026 | 8.55 | 8.74 | 8.54 | 8.63 | 8.63 | -1.70% | 8,366,245 |
| Jan 15, 2026 | 8.79 | 8.80 | 8.36 | 8.78 | 8.78 | -1.90% | 13,070,558 |
| Jan 14, 2026 | 9.20 | 9.29 | 8.92 | 8.95 | 8.95 | -1.10% | 6,129,824 |
| Jan 13, 2026 | 9.32 | 9.32 | 8.96 | 9.05 | 9.05 | -6.36% | 12,777,577 |
| Jan 12, 2026 | 9.99 | 10.05 | 9.57 | 9.67 | 9.67 | -2.37% | 7,777,409 |
| Jan 9, 2026 | 9.77 | 9.90 | 9.69 | 9.90 | 9.90 | 0.81% | 6,245,507 |
| Jan 8, 2026 | 9.54 | 9.88 | 9.54 | 9.82 | 9.82 | 2.72% | 6,728,433 |
| Jan 7, 2026 | 9.49 | 9.69 | 9.49 | 9.56 | 9.56 | 2.07% | 5,853,747 |
| Jan 6, 2026 | 9.03 | 9.50 | 9.03 | 9.37 | 9.37 | 2.92% | 10,181,143 |
| Jan 5, 2026 | 8.72 | 9.12 | 8.58 | 9.10 | 9.10 | 1.08% | 3,685,878 |
| Jan 2, 2026 | 9.20 | 9.20 | 8.84 | 9.00 | 9.00 | -4.33% | 9,891,871 |
| Dec 31, 2025 | 9.33 | 9.41 | 9.26 | 9.41 | 9.41 | 0.71% | 2,672,693 |
| Dec 30, 2025 | 9.33 | 9.39 | 9.29 | 9.34 | 9.34 | -0.01% | 2,114,661 |
| Dec 29, 2025 | 9.51 | 9.62 | 9.32 | 9.35 | 9.34 | -0.16% | 2,796,192 |
| Dec 26, 2025 | 9.34 | 9.45 | 9.29 | 9.36 | 9.36 | 0.16% | 3,012,659 |
| Dec 24, 2025 | 9.36 | 9.39 | 9.30 | 9.35 | 9.35 | -0.11% | 1,541,285 |
| Dec 23, 2025 | 9.45 | 9.47 | 9.30 | 9.36 | 9.36 | -1.63% | 3,009,724 |
| Dec 22, 2025 | 9.28 | 9.58 | 9.28 | 9.51 | 9.35 | -0.73% | 3,156,591 |
| Dec 19, 2025 | 10.02 | 10.03 | 9.50 | 9.58 | 9.42 | -6.08% | 7,478,382 |
| Dec 18, 2025 | 10.06 | 10.22 | 9.92 | 10.20 | 10.03 | -1.45% | 5,515,082 |
| Dec 17, 2025 | 9.79 | 10.38 | 9.73 | 10.35 | 10.18 | 5.18% | 6,343,136 |
| Dec 16, 2025 | 9.96 | 10.02 | 9.78 | 9.84 | 9.68 | -0.61% | 3,502,757 |