Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
28.30
+0.05 (0.18%)
Apr 17, 2025, 9:31 AM EDT - Market open
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 27.78 | 28.68 | 27.78 | 28.25 | 28.25 | 7.48% | 4,542 |
| Apr 15, 2025 | 25.95 | 26.28 | 25.95 | 26.28 | 26.28 | -0.81% | 1,098 |
| Apr 14, 2025 | 26.16 | 26.50 | 26.16 | 26.50 | 26.50 | -1.13% | 1,891 |
| Apr 11, 2025 | 27.25 | 27.32 | 26.60 | 26.80 | 26.80 | -5.41% | 2,672 |
| Apr 10, 2025 | 28.17 | 29.05 | 28.17 | 28.33 | 28.33 | 8.46% | 3,815 |
| Apr 9, 2025 | 32.70 | 32.70 | 26.12 | 26.12 | 26.12 | -23.82% | 5,842 |
| Apr 8, 2025 | 31.17 | 34.74 | 31.08 | 34.29 | 34.29 | 6.21% | 12,602 |
| Apr 7, 2025 | 33.36 | 34.20 | 30.13 | 32.29 | 32.29 | 2.87% | 19,276 |
| Apr 4, 2025 | 31.17 | 31.90 | 30.71 | 31.38 | 31.38 | 8.80% | 4,948 |
| Apr 3, 2025 | 28.16 | 28.85 | 28.16 | 28.85 | 28.85 | 9.00% | 5,025 |
| Apr 2, 2025 | 26.53 | 26.61 | 26.46 | 26.46 | 26.46 | -0.21% | 2,083 |
| Apr 1, 2025 | 26.69 | 26.99 | 26.52 | 26.52 | 26.52 | -0.17% | 9,489 |
| Mar 31, 2025 | 27.37 | 27.40 | 26.56 | 26.56 | 26.56 | 0.57% | 9,413 |
| Mar 28, 2025 | 26.40 | 26.53 | 26.40 | 26.41 | 26.41 | 3.21% | 2,434 |
| Mar 27, 2025 | 25.77 | 25.83 | 25.40 | 25.59 | 25.59 | 3.21% | 10,727 |
| Mar 26, 2025 | 24.23 | 25.00 | 24.23 | 24.79 | 24.79 | 4.07% | 8,325 |
| Mar 25, 2025 | 24.00 | 24.23 | 23.82 | 23.82 | 23.82 | -1.10% | 857 |
| Mar 24, 2025 | 25.08 | 25.10 | 23.90 | 24.09 | 24.00 | -7.05% | 3,718 |
| Mar 21, 2025 | 26.23 | 26.23 | 25.91 | 25.91 | 25.82 | 0.77% | 225 |
| Mar 20, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.62 | -0.86% | 2,054 |
| Mar 19, 2025 | 26.90 | 26.90 | 25.94 | 25.94 | 25.85 | -2.61% | 368 |
| Mar 18, 2025 | 26.59 | 26.64 | 26.59 | 26.64 | 26.54 | 1.15% | 405 |
| Mar 17, 2025 | 26.14 | 26.33 | 26.14 | 26.33 | 26.24 | -3.68% | 353 |
| Mar 14, 2025 | 27.69 | 27.69 | 27.34 | 27.34 | 27.24 | -2.92% | 6,016 |
| Mar 13, 2025 | 28.32 | 28.32 | 28.16 | 28.16 | 28.06 | 2.77% | 292 |
| Mar 12, 2025 | 27.75 | 28.00 | 27.40 | 27.40 | 27.30 | -4.04% | 2,551 |
| Mar 11, 2025 | 28.46 | 29.00 | 28.46 | 28.56 | 28.45 | -0.34% | 1,950 |
| Mar 10, 2025 | 27.63 | 28.65 | 27.63 | 28.65 | 28.55 | 3.76% | 5,242 |
| Mar 7, 2025 | 27.57 | 27.62 | 27.57 | 27.62 | 27.52 | -1.39% | 379 |
| Mar 6, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.90 | 2.77% | 158 |
| Mar 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.15 | -0.89% | 194 |
| Mar 4, 2025 | 28.42 | 28.50 | 27.50 | 27.50 | 27.40 | -2.58% | 1,493 |
| Mar 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.12 | 1.70% | 107 |
| Feb 28, 2025 | 27.86 | 27.86 | 27.40 | 27.75 | 27.65 | -0.15% | 1,610 |
| Feb 27, 2025 | 27.03 | 27.79 | 27.00 | 27.79 | 27.69 | 4.65% | 1,232 |
| Feb 26, 2025 | 26.38 | 26.55 | 26.38 | 26.55 | 26.46 | -0.53% | 440 |
| Feb 25, 2025 | 26.29 | 26.70 | 26.29 | 26.70 | 26.60 | 3.84% | 611 |
| Feb 24, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | 2.56% | 1 |
| Feb 21, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.98 | 2.88% | 401 |
| Feb 20, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.28 | 0.47% | 6 |
| Feb 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.16 | -0.41% | 9 |
| Feb 18, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 24.26 | -0.90% | 102 |
| Feb 14, 2025 | 24.66 | 24.67 | 24.57 | 24.57 | 24.48 | -1.10% | 5,600 |
| Feb 13, 2025 | 24.42 | 24.84 | 24.42 | 24.84 | 24.75 | -0.12% | 117 |