Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
8.10
-0.08 (-0.98%)
Oct 28, 2025, 12:31 PM EDT - Market open
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.23 | 8.52 | 8.16 | 8.18 | 8.18 | -2.62% | 12,386,215 |
| Oct 24, 2025 | 8.79 | 8.83 | 8.40 | 8.40 | 8.40 | -7.59% | 9,999,499 |
| Oct 23, 2025 | 9.30 | 9.36 | 9.06 | 9.09 | 9.09 | -2.05% | 4,798,960 |
| Oct 22, 2025 | 9.03 | 9.49 | 8.92 | 9.28 | 9.28 | 3.23% | 6,885,073 |
| Oct 21, 2025 | 8.91 | 9.13 | 8.85 | 8.99 | 8.99 | 1.12% | 4,375,846 |
| Oct 20, 2025 | 9.06 | 9.14 | 8.80 | 8.89 | 8.89 | -3.26% | 5,064,143 |
| Oct 17, 2025 | 9.19 | 9.39 | 9.10 | 9.19 | 9.19 | 0.77% | 5,274,647 |
| Oct 16, 2025 | 9.06 | 9.15 | 8.88 | 9.12 | 9.12 | 1.67% | 6,029,788 |
| Oct 15, 2025 | 9.72 | 9.77 | 8.95 | 8.97 | 8.97 | -9.39% | 8,408,845 |
| Oct 14, 2025 | 9.86 | 10.00 | 9.58 | 9.90 | 9.90 | -0.70% | 5,166,628 |
| Oct 13, 2025 | 9.79 | 10.05 | 9.61 | 9.97 | 9.97 | -0.80% | 4,356,818 |
| Oct 10, 2025 | 9.33 | 10.11 | 9.27 | 10.05 | 10.05 | 7.95% | 11,802,922 |
| Oct 9, 2025 | 9.19 | 9.44 | 9.04 | 9.31 | 9.31 | 0.87% | 10,402,947 |
| Oct 8, 2025 | 10.32 | 10.44 | 9.20 | 9.23 | 9.23 | -11.16% | 16,234,490 |
| Oct 7, 2025 | 10.23 | 10.50 | 10.00 | 10.39 | 10.39 | -3.80% | 9,979,749 |
| Oct 6, 2025 | 8.87 | 10.86 | 8.85 | 10.80 | 10.80 | -23.73% | 35,422,875 |
| Oct 3, 2025 | 13.71 | 14.28 | 13.71 | 14.16 | 14.16 | 3.06% | 580,105 |
| Oct 2, 2025 | 13.82 | 14.05 | 13.63 | 13.74 | 13.74 | -3.51% | 548,279 |
| Oct 1, 2025 | 14.51 | 14.52 | 14.23 | 14.24 | 14.24 | -1.39% | 471,426 |
| Sep 30, 2025 | 14.57 | 14.65 | 14.39 | 14.44 | 14.44 | -0.19% | 884,461 |
| Sep 29, 2025 | 14.56 | 14.56 | 14.21 | 14.47 | 14.47 | -1.25% | 555,854 |
| Sep 26, 2025 | 14.53 | 14.85 | 14.41 | 14.65 | 14.65 | 1.19% | 407,991 |
| Sep 25, 2025 | 14.85 | 15.05 | 14.45 | 14.48 | 14.48 | -0.25% | 412,808 |
| Sep 24, 2025 | 14.29 | 14.71 | 14.13 | 14.51 | 14.51 | 0.04% | 327,539 |
| Sep 23, 2025 | 14.56 | 14.65 | 14.28 | 14.51 | 14.51 | -1.33% | 213,845 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.43 | 14.70 | 14.60 | -1.51% | 513,089 |
| Sep 19, 2025 | 14.91 | 15.06 | 14.71 | 14.93 | 14.83 | 0.39% | 436,444 |
| Sep 18, 2025 | 15.52 | 15.61 | 14.80 | 14.87 | 14.77 | 0.76% | 748,632 |
| Sep 17, 2025 | 14.70 | 15.05 | 14.55 | 14.76 | 14.66 | 0.97% | 790,162 |
| Sep 16, 2025 | 14.53 | 14.74 | 14.53 | 14.62 | 14.52 | 0.42% | 333,033 |
| Sep 15, 2025 | 14.72 | 14.89 | 14.55 | 14.56 | 14.45 | -1.64% | 394,301 |
| Sep 12, 2025 | 14.96 | 15.15 | 14.63 | 14.80 | 14.70 | -1.92% | 809,783 |
| Sep 11, 2025 | 14.75 | 15.13 | 14.66 | 15.09 | 14.98 | 2.51% | 706,682 |
| Sep 10, 2025 | 14.30 | 14.86 | 14.23 | 14.72 | 14.62 | -2.32% | 1,062,503 |
| Sep 9, 2025 | 15.47 | 15.47 | 15.07 | 15.07 | 14.96 | -2.96% | 815,076 |
| Sep 8, 2025 | 15.41 | 15.73 | 15.40 | 15.53 | 15.42 | -0.17% | 563,117 |
| Sep 5, 2025 | 15.03 | 15.63 | 15.03 | 15.56 | 15.45 | 6.62% | 1,131,333 |
| Sep 4, 2025 | 14.74 | 14.94 | 14.56 | 14.59 | 14.49 | 0.25% | 624,052 |
| Sep 3, 2025 | 14.57 | 14.68 | 14.41 | 14.55 | 14.45 | 0.14% | 393,690 |
| Sep 2, 2025 | 14.90 | 15.03 | 14.52 | 14.53 | 14.43 | 0.25% | 425,624 |
| Aug 29, 2025 | 14.15 | 14.55 | 14.01 | 14.50 | 14.39 | 3.71% | 500,827 |
| Aug 28, 2025 | 13.96 | 14.15 | 13.80 | 13.98 | 13.88 | -0.91% | 672,781 |
| Aug 27, 2025 | 14.21 | 14.32 | 14.06 | 14.11 | 14.01 | -0.28% | 397,667 |
| Aug 26, 2025 | 13.95 | 14.29 | 13.88 | 14.15 | 14.05 | -2.03% | 684,464 |
| Aug 25, 2025 | 14.27 | 14.57 | 14.27 | 14.44 | 14.34 | 2.78% | 688,991 |
| Aug 22, 2025 | 14.57 | 14.58 | 13.99 | 14.05 | 13.95 | -2.50% | 956,892 |
| Aug 21, 2025 | 14.23 | 14.54 | 14.23 | 14.41 | 14.31 | 0.91% | 589,109 |
| Aug 20, 2025 | 14.39 | 14.87 | 14.16 | 14.28 | 14.18 | 0.85% | 1,276,363 |
| Aug 19, 2025 | 13.67 | 14.18 | 13.67 | 14.16 | 14.06 | 5.51% | 1,053,066 |
| Aug 18, 2025 | 13.38 | 13.56 | 13.24 | 13.42 | 13.33 | 0.75% | 448,631 |