Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
7.41
-0.26 (-3.42%)
At close: Apr 10, 2026, 4:00 PM EDT
7.42
+0.01 (0.17%)
After-hours: Apr 10, 2026, 7:56 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.60 | 7.61 | 7.26 | 7.41 | 7.41 | -3.42% | 26,406,277 |
| Apr 9, 2026 | 7.80 | 7.87 | 7.66 | 7.67 | 7.67 | -2.17% | 18,874,748 |
| Apr 8, 2026 | 7.80 | 8.01 | 7.76 | 7.84 | 7.84 | -4.51% | 18,453,640 |
| Apr 7, 2026 | 8.31 | 8.45 | 8.20 | 8.21 | 8.21 | -0.68% | 13,810,732 |
| Apr 6, 2026 | 8.30 | 8.36 | 8.03 | 8.27 | 8.27 | -1.24% | 12,062,539 |
| Apr 2, 2026 | 8.91 | 9.06 | 8.36 | 8.37 | 8.37 | -3.33% | 12,270,547 |
| Apr 1, 2026 | 8.76 | 8.85 | 8.51 | 8.66 | 8.66 | -3.37% | 25,898,498 |
| Mar 31, 2026 | 9.19 | 9.29 | 8.94 | 8.96 | 8.96 | -3.76% | 20,353,638 |
| Mar 30, 2026 | 8.91 | 9.45 | 8.76 | 9.31 | 9.31 | 2.99% | 19,070,022 |
| Mar 27, 2026 | 9.07 | 9.23 | 8.99 | 9.04 | 9.04 | 0.89% | 32,143,581 |
| Mar 26, 2026 | 8.43 | 8.98 | 8.32 | 8.96 | 8.96 | 7.43% | 18,853,121 |
| Mar 25, 2026 | 8.70 | 8.70 | 8.29 | 8.34 | 8.34 | -7.26% | 42,911,379 |
| Mar 24, 2026 | 9.16 | 9.22 | 8.94 | 8.99 | 8.99 | -2.46% | 21,434,694 |
| Mar 23, 2026 | 9.04 | 9.26 | 8.93 | 9.22 | 9.11 | -0.65% | 41,913,427 |
| Mar 20, 2026 | 9.10 | 9.42 | 9.06 | 9.28 | 9.17 | 2.02% | 28,217,390 |
| Mar 19, 2026 | 9.58 | 9.68 | 9.07 | 9.10 | 8.98 | -2.86% | 22,664,174 |
| Mar 18, 2026 | 9.52 | 9.55 | 9.21 | 9.36 | 9.25 | -1.69% | 25,249,007 |
| Mar 17, 2026 | 9.52 | 9.57 | 9.38 | 9.53 | 9.41 | 0.15% | 16,594,331 |
| Mar 16, 2026 | 9.58 | 9.59 | 9.34 | 9.51 | 9.39 | -1.77% | 19,203,241 |
| Mar 13, 2026 | 9.46 | 9.71 | 9.37 | 9.68 | 9.56 | 2.35% | 29,752,306 |
| Mar 12, 2026 | 9.26 | 9.50 | 9.20 | 9.46 | 9.34 | 3.56% | 18,521,644 |
| Mar 11, 2026 | 9.10 | 9.19 | 8.94 | 9.14 | 9.02 | -0.85% | 17,232,930 |
| Mar 10, 2026 | 9.24 | 9.25 | 9.06 | 9.21 | 9.10 | -0.26% | 21,133,522 |
| Mar 9, 2026 | 9.90 | 9.91 | 9.22 | 9.24 | 9.12 | -5.22% | 27,066,801 |
| Mar 6, 2026 | 9.62 | 9.80 | 9.38 | 9.75 | 9.63 | 3.44% | 19,182,933 |
| Mar 5, 2026 | 9.49 | 9.62 | 9.22 | 9.42 | 9.31 | 1.41% | 22,721,329 |
| Mar 4, 2026 | 9.78 | 9.90 | 9.27 | 9.29 | 9.18 | -5.77% | 16,390,769 |
| Mar 3, 2026 | 9.84 | 10.00 | 9.74 | 9.86 | 9.74 | 3.79% | 14,243,511 |
| Mar 2, 2026 | 9.71 | 9.90 | 9.49 | 9.50 | 9.38 | 0.87% | 10,765,445 |
| Feb 27, 2026 | 9.44 | 9.53 | 9.34 | 9.42 | 9.30 | 1.67% | 6,833,544 |
| Feb 26, 2026 | 9.04 | 9.34 | 9.01 | 9.26 | 9.15 | 3.61% | 9,717,488 |
| Feb 25, 2026 | 8.80 | 8.97 | 8.72 | 8.94 | 8.83 | 1.25% | 12,417,619 |
| Feb 24, 2026 | 8.94 | 9.18 | 8.69 | 8.83 | 8.72 | -8.59% | 37,575,778 |
| Feb 23, 2026 | 9.58 | 9.78 | 9.54 | 9.66 | 9.54 | 1.68% | 7,919,214 |
| Feb 20, 2026 | 9.51 | 9.57 | 9.29 | 9.50 | 9.38 | 1.71% | 8,987,877 |
| Feb 19, 2026 | 9.50 | 9.59 | 9.32 | 9.34 | 9.22 | -1.79% | 8,819,948 |
| Feb 18, 2026 | 9.55 | 9.73 | 9.37 | 9.51 | 9.39 | 1.49% | 9,362,910 |
| Feb 17, 2026 | 9.40 | 9.72 | 9.27 | 9.37 | 9.25 | 2.07% | 10,611,162 |
| Feb 13, 2026 | 9.31 | 9.32 | 9.05 | 9.18 | 9.07 | -0.54% | 8,742,495 |
| Feb 12, 2026 | 8.81 | 9.27 | 8.71 | 9.23 | 9.12 | 3.48% | 8,115,129 |
| Feb 11, 2026 | 8.74 | 9.09 | 8.66 | 8.92 | 8.81 | 0.22% | 6,026,980 |
| Feb 10, 2026 | 8.83 | 8.92 | 8.68 | 8.90 | 8.79 | 1.02% | 9,997,965 |
| Feb 9, 2026 | 9.24 | 9.32 | 8.75 | 8.81 | 8.70 | -3.61% | 12,565,005 |
| Feb 6, 2026 | 9.73 | 9.75 | 9.10 | 9.14 | 9.03 | -8.32% | 15,926,170 |
| Feb 5, 2026 | 9.52 | 10.05 | 9.40 | 9.97 | 9.85 | 4.07% | 12,804,621 |
| Feb 4, 2026 | 9.10 | 9.62 | 8.98 | 9.58 | 9.46 | 17.40% | 13,763,630 |
| Feb 3, 2026 | 7.87 | 8.34 | 7.84 | 8.16 | 8.06 | 1.49% | 14,757,021 |
| Feb 2, 2026 | 8.41 | 8.43 | 7.91 | 8.04 | 7.94 | -3.83% | 9,970,360 |
| Jan 30, 2026 | 8.38 | 8.43 | 8.10 | 8.36 | 8.26 | 6.09% | 10,110,478 |
| Jan 29, 2026 | 7.82 | 8.23 | 7.63 | 7.88 | 7.78 | 0.13% | 4,617,821 |