Skip to main content
Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
21.19
+0.41 (1.97%)
At close: Jun 13, 2025, 4:00 PM
21.13
-0.06 (-0.28%)
After-hours: Jun 13, 2025, 7:10 PM EDT

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202521.2221.3320.8921.1921.191.97%12,650
Jun 12, 202520.4020.7920.2320.7820.782.31%25,854
Jun 11, 202519.8020.4619.8020.3120.311.60%40,395
Jun 10, 202520.3020.3019.8819.9919.99-1.14%18,364
Jun 9, 202520.4020.6820.1520.2220.22-4.71%71,587
Jun 6, 202521.0021.2220.9421.2221.22-0.56%10,713
Jun 5, 202520.8721.4520.8721.3421.342.45%27,055
Jun 4, 202521.1121.1120.7820.8320.83-0.80%15,287
Jun 3, 202521.4821.4820.9521.0021.00-2.28%19,279
Jun 2, 202521.8921.9221.4921.4921.49-3.80%51,609
May 30, 202522.3922.4222.1822.3422.342.38%7,975
May 29, 202521.4421.9121.4321.8221.82-0.37%3,968
May 28, 202521.6021.9021.6021.9021.901.77%6,290
May 27, 202521.8821.9321.4221.5221.52-3.88%81,078
May 23, 202522.7322.8122.3122.3922.390.40%6,501
May 22, 202522.0322.3121.9922.3022.301.40%2,779
May 21, 202521.7322.1521.3121.9921.991.03%7,057
May 20, 202521.7222.0021.7221.7721.771.09%7,804
May 19, 202521.5021.6221.4221.5321.532.16%7,419
May 16, 202521.0021.2720.9021.0821.08-1.88%11,863
May 15, 202521.1621.6521.0521.4821.482.33%7,386
May 14, 202520.5921.1120.4020.9920.99-4.67%5,622
May 13, 202522.4522.5421.9122.0222.02-4.11%9,035
May 12, 202522.8123.1922.5922.9722.97-5.18%4,145
May 9, 202524.1524.4024.1224.2224.22-0.98%1,142
May 8, 202524.4324.4623.5524.4624.46-1.57%16,001
May 7, 202524.6125.6224.0124.8524.85-1.93%21,197
May 6, 202525.3225.4324.9425.3425.342.60%18,647
May 5, 202525.1625.1624.3524.7024.70-1.82%7,640
May 2, 202525.2325.2325.0225.1625.16-2.37%1,848
May 1, 202525.1725.7724.9525.7725.770.99%3,222
Apr 30, 202526.9126.9925.5225.5225.52-1.35%1,500
Apr 29, 202525.7825.8725.7825.8725.870.39%209
Apr 28, 202526.0326.0725.7725.7725.770.25%705
Apr 25, 202526.6826.6825.6525.7025.70-2.28%3,345
Apr 24, 202527.5327.5326.3026.3026.30-4.37%2,090
Apr 23, 202527.0827.5126.5127.5127.51-4.87%6,224
Apr 22, 202528.8929.2328.8828.9128.91-0.61%2,988
Apr 21, 202529.2929.3029.0929.0929.092.05%3,212
Apr 17, 202528.3028.6928.2028.5128.510.91%1,634
Apr 16, 202527.7828.6827.7828.2528.257.48%4,542
Apr 15, 202525.9526.2825.9526.2826.28-0.81%1,098
Apr 14, 202526.1626.5026.1626.5026.50-1.13%1,891
Apr 11, 202527.2527.3226.6026.8026.80-5.41%2,672
Apr 10, 202528.1729.0528.1728.3328.338.46%3,815
Apr 9, 202532.7032.7026.1226.1226.12-23.82%5,842
Apr 8, 202531.1734.7431.0834.2934.296.21%12,602
Apr 7, 202533.3634.2030.1332.2932.292.87%19,276
Apr 4, 202531.1731.9030.7131.3831.388.80%4,948
Apr 3, 202528.1628.8528.1628.8528.859.00%5,025