Skip to main content
logo
Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
9.36
+0.01 (0.11%)
At close: Dec 26, 2025, 4:00 PM EST
9.42
+0.06 (0.64%)
After-hours: Dec 26, 2025, 7:44 PM EST

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20259.349.459.299.369.360.16%3,012,609
Dec 24, 20259.369.399.309.359.35-0.11%1,541,285
Dec 23, 20259.459.479.309.369.36-1.63%3,009,724
Dec 22, 20259.289.589.289.519.35-0.73%3,156,591
Dec 19, 202510.0210.039.509.589.42-6.08%7,478,382
Dec 18, 202510.0610.229.9210.2010.03-1.45%5,515,082
Dec 17, 20259.7910.389.7310.3510.185.18%6,343,136
Dec 16, 20259.9610.029.789.849.68-0.61%3,502,757
Dec 15, 20259.689.959.559.909.741.54%2,369,213
Dec 12, 20259.439.839.279.759.594.75%3,179,612
Dec 11, 20259.479.789.309.319.150.19%2,311,353
Dec 10, 20259.319.419.269.299.14-2,248,885
Dec 9, 20259.329.449.169.299.14-0.32%2,996,848
Dec 8, 20259.409.439.219.329.17-1.48%4,103,646
Dec 5, 20259.469.529.219.469.30-0.79%4,309,180
Dec 4, 20259.489.619.409.549.380.90%2,885,419
Dec 3, 20259.509.729.449.459.29-1.05%2,738,042
Dec 2, 20259.289.599.119.559.392.03%3,858,676
Dec 1, 20259.619.639.329.369.21-1.06%2,916,672
Nov 28, 20259.509.619.439.469.30-1.56%1,916,016
Nov 26, 20259.819.959.559.619.45-3.80%7,352,932
Nov 25, 202510.1910.529.989.999.833.95%10,568,165
Nov 24, 20259.9910.059.509.619.45-5.32%7,204,822
Nov 21, 20259.9210.589.9210.159.981.10%16,355,462
Nov 20, 20258.9010.098.8610.049.877.96%16,695,770
Nov 19, 20259.069.458.849.309.152.99%11,360,241
Nov 18, 20258.809.248.779.038.884.27%8,655,018
Nov 17, 20258.588.788.388.668.522.61%5,175,801
Nov 14, 20258.688.858.238.448.300.48%5,525,350
Nov 13, 20258.298.478.058.408.264.22%6,933,883
Nov 12, 20258.298.397.908.067.93-8.93%15,607,072
Nov 11, 20258.728.958.488.858.702.43%12,076,324
Nov 10, 20258.688.768.448.648.50-4.32%4,964,122
Nov 7, 20259.139.368.999.038.881.80%7,142,401
Nov 6, 20258.368.938.368.878.727.26%7,149,601
Nov 5, 20258.708.728.168.278.13-2.36%12,302,222
Nov 4, 20258.478.568.258.478.333.67%7,536,786
Nov 3, 20258.188.378.148.178.04-1.33%4,109,101
Oct 31, 20258.198.378.098.288.14-0.60%4,043,434
Oct 30, 20258.178.338.068.338.193.74%4,701,520
Oct 29, 20258.058.267.968.037.90-2.43%7,509,583
Oct 28, 20258.208.248.048.238.090.61%6,337,515
Oct 27, 20258.238.528.168.188.05-2.62%12,386,215
Oct 24, 20258.798.838.408.408.26-7.59%9,999,499
Oct 23, 20259.309.369.069.098.94-2.05%4,798,960
Oct 22, 20259.039.498.929.289.133.23%6,885,073
Oct 21, 20258.919.138.858.998.841.12%4,375,846
Oct 20, 20259.069.148.808.898.74-3.26%5,064,143
Oct 17, 20259.199.399.109.199.040.77%5,274,647
Oct 16, 20259.069.158.889.128.971.67%6,029,788