Skip to main content
logo
Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
9.46
-0.07 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
-0.06 (-0.63%)
After-hours: Dec 5, 2025, 6:56 PM EST

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.469.529.219.469.46-0.79%4,309,180
Dec 4, 20259.489.619.409.549.530.90%2,882,399
Dec 3, 20259.509.729.449.459.45-1.05%2,716,062
Dec 2, 20259.289.599.119.559.552.03%3,828,822
Dec 1, 20259.619.639.329.369.36-1.06%2,915,581
Nov 28, 20259.509.619.439.469.46-1.56%1,906,967
Nov 26, 20259.819.959.559.619.61-3.80%7,352,932
Nov 25, 202510.1910.529.989.999.993.95%10,568,165
Nov 24, 20259.9910.059.509.619.61-5.32%7,131,241
Nov 21, 20259.9210.589.9210.1510.151.10%16,354,523
Nov 20, 20258.9010.098.8610.0410.047.96%16,679,341
Nov 19, 20259.069.458.849.309.302.99%11,360,241
Nov 18, 20258.809.248.779.039.034.27%8,655,018
Nov 17, 20258.588.788.388.668.662.61%5,175,801
Nov 14, 20258.688.858.238.448.440.48%5,525,350
Nov 13, 20258.298.478.058.408.404.22%6,933,883
Nov 12, 20258.298.397.908.068.06-8.93%15,607,072
Nov 11, 20258.728.958.488.858.852.43%12,076,324
Nov 10, 20258.688.768.448.648.64-4.32%4,964,122
Nov 7, 20259.139.368.999.039.031.80%7,142,401
Nov 6, 20258.368.938.368.878.877.26%7,149,601
Nov 5, 20258.708.728.168.278.27-2.36%12,302,222
Nov 4, 20258.478.568.258.478.473.67%7,536,786
Nov 3, 20258.188.378.148.178.17-1.33%4,109,101
Oct 31, 20258.198.378.098.288.28-0.60%4,043,434
Oct 30, 20258.178.338.068.338.333.74%4,701,520
Oct 29, 20258.058.267.968.038.03-2.43%7,509,583
Oct 28, 20258.208.248.048.238.230.61%6,337,515
Oct 27, 20258.238.528.168.188.18-2.62%12,386,215
Oct 24, 20258.798.838.408.408.40-7.59%9,999,499
Oct 23, 20259.309.369.069.099.09-2.05%4,798,960
Oct 22, 20259.039.498.929.289.283.23%6,885,073
Oct 21, 20258.919.138.858.998.991.12%4,375,846
Oct 20, 20259.069.148.808.898.89-3.26%5,064,143
Oct 17, 20259.199.399.109.199.190.77%5,274,647
Oct 16, 20259.069.158.889.129.121.67%6,029,788
Oct 15, 20259.729.778.958.978.97-9.39%8,408,845
Oct 14, 20259.8610.009.589.909.90-0.70%5,166,628
Oct 13, 20259.7910.059.619.979.97-0.80%4,356,818
Oct 10, 20259.3310.119.2710.0510.057.95%11,802,922
Oct 9, 20259.199.449.049.319.310.87%10,402,947
Oct 8, 202510.3210.449.209.239.23-11.16%16,234,490
Oct 7, 202510.2310.5010.0010.3910.39-3.80%9,979,749
Oct 6, 20258.8710.868.8510.8010.80-23.73%35,422,875
Oct 3, 202513.7114.2813.7114.1614.163.06%580,105
Oct 2, 202513.8214.0513.6313.7413.74-3.51%548,279
Oct 1, 202514.5114.5214.2314.2414.24-1.39%471,426
Sep 30, 202514.5714.6514.3914.4414.44-0.19%884,461
Sep 29, 202514.5614.5614.2114.4714.47-1.25%555,854
Sep 26, 202514.5314.8514.4114.6514.651.19%407,991