Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
8.81
-0.33 (-3.61%)
At close: Feb 9, 2026, 4:00 PM EST
8.84
+0.03 (0.34%)
After-hours: Feb 9, 2026, 6:57 PM EST
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.24 | 9.32 | 8.75 | 8.81 | 8.81 | -3.61% | 12,560,986 |
| Feb 6, 2026 | 9.73 | 9.75 | 9.10 | 9.14 | 9.14 | -8.32% | 15,905,391 |
| Feb 5, 2026 | 9.52 | 10.05 | 9.40 | 9.97 | 9.97 | 4.07% | 12,756,154 |
| Feb 4, 2026 | 9.10 | 9.62 | 8.98 | 9.58 | 9.58 | 17.40% | 13,742,584 |
| Feb 3, 2026 | 7.87 | 8.34 | 7.84 | 8.16 | 8.16 | 1.49% | 14,236,854 |
| Feb 2, 2026 | 8.41 | 8.43 | 7.91 | 8.04 | 8.04 | -3.83% | 9,922,708 |
| Jan 30, 2026 | 8.38 | 8.43 | 8.10 | 8.36 | 8.36 | 6.09% | 10,105,804 |
| Jan 29, 2026 | 7.82 | 8.23 | 7.63 | 7.88 | 7.88 | 0.13% | 4,617,383 |
| Jan 28, 2026 | 7.83 | 7.94 | 7.73 | 7.87 | 7.87 | -0.32% | 6,667,472 |
| Jan 27, 2026 | 7.88 | 8.01 | 7.78 | 7.90 | 7.89 | -0.25% | 5,286,360 |
| 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 |
| Dec 15, 2025 | 9.68 | 9.95 | 9.55 | 9.90 | 9.74 | 1.54% | 2,369,213 |
| Dec 12, 2025 | 9.43 | 9.83 | 9.27 | 9.75 | 9.59 | 4.75% | 3,179,612 |
| Dec 11, 2025 | 9.47 | 9.78 | 9.30 | 9.31 | 9.15 | 0.19% | 2,311,353 |
| Dec 10, 2025 | 9.31 | 9.41 | 9.26 | 9.29 | 9.14 | - | 2,248,885 |
| Dec 9, 2025 | 9.32 | 9.44 | 9.16 | 9.29 | 9.14 | -0.32% | 2,996,848 |
| Dec 8, 2025 | 9.40 | 9.43 | 9.21 | 9.32 | 9.17 | -1.48% | 4,103,646 |
| Dec 5, 2025 | 9.46 | 9.52 | 9.21 | 9.46 | 9.30 | -0.79% | 4,309,180 |
| Dec 4, 2025 | 9.48 | 9.61 | 9.40 | 9.54 | 9.38 | 0.90% | 2,885,419 |
| Dec 3, 2025 | 9.50 | 9.72 | 9.44 | 9.45 | 9.29 | -1.05% | 2,738,042 |
| Dec 2, 2025 | 9.28 | 9.59 | 9.11 | 9.55 | 9.39 | 2.03% | 3,858,676 |
| Dec 1, 2025 | 9.61 | 9.63 | 9.32 | 9.36 | 9.21 | -1.06% | 2,916,672 |
| Nov 28, 2025 | 9.50 | 9.61 | 9.43 | 9.46 | 9.30 | -1.56% | 1,916,016 |
| Nov 26, 2025 | 9.81 | 9.95 | 9.55 | 9.61 | 9.45 | -3.80% | 7,352,932 |