Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
22.39
+0.09 (0.40%)
At close: May 23, 2025, 4:00 PM
22.50
+0.11 (0.50%)
After-hours: May 23, 2025, 4:33 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.73 | 22.81 | 22.31 | 22.31 | - | 0.04% | 6,378 |
| May 22, 2025 | 22.03 | 22.31 | 21.99 | 22.30 | 22.30 | 1.40% | 2,779 |
| May 21, 2025 | 21.73 | 22.15 | 21.31 | 21.99 | 21.99 | 1.03% | 7,057 |
| May 20, 2025 | 21.72 | 22.00 | 21.72 | 21.77 | 21.77 | 1.09% | 7,804 |
| May 19, 2025 | 21.50 | 21.62 | 21.42 | 21.53 | 21.53 | 2.16% | 7,419 |
| May 16, 2025 | 21.00 | 21.27 | 20.90 | 21.08 | 21.08 | -1.88% | 11,863 |
| May 15, 2025 | 21.16 | 21.65 | 21.05 | 21.48 | 21.48 | 2.33% | 7,386 |
| May 14, 2025 | 20.59 | 21.11 | 20.40 | 20.99 | 20.99 | -4.67% | 5,622 |
| May 13, 2025 | 22.45 | 22.54 | 21.91 | 22.02 | 22.02 | -4.11% | 9,035 |
| May 12, 2025 | 22.81 | 23.19 | 22.59 | 22.97 | 22.97 | -5.18% | 4,145 |
| May 9, 2025 | 24.15 | 24.40 | 24.12 | 24.22 | 24.22 | -0.98% | 1,142 |
| May 8, 2025 | 24.43 | 24.46 | 23.55 | 24.46 | 24.46 | -1.57% | 16,001 |
| May 7, 2025 | 24.61 | 25.62 | 24.01 | 24.85 | 24.85 | -1.93% | 21,197 |
| May 6, 2025 | 25.32 | 25.43 | 24.94 | 25.34 | 25.34 | 2.60% | 18,647 |
| May 5, 2025 | 25.16 | 25.16 | 24.35 | 24.70 | 24.70 | -1.82% | 7,640 |
| May 2, 2025 | 25.23 | 25.23 | 25.02 | 25.16 | 25.16 | -2.37% | 1,848 |
| May 1, 2025 | 25.17 | 25.77 | 24.95 | 25.77 | 25.77 | 0.99% | 3,222 |
| Apr 30, 2025 | 26.91 | 26.99 | 25.52 | 25.52 | 25.52 | -1.35% | 1,500 |
| Apr 29, 2025 | 25.78 | 25.87 | 25.78 | 25.87 | 25.87 | 0.39% | 209 |
| Apr 28, 2025 | 26.03 | 26.07 | 25.77 | 25.77 | 25.77 | 0.25% | 705 |
| Apr 25, 2025 | 26.68 | 26.68 | 25.65 | 25.70 | 25.70 | -2.28% | 3,345 |
| Apr 24, 2025 | 27.53 | 27.53 | 26.30 | 26.30 | 26.30 | -4.37% | 2,090 |
| Apr 23, 2025 | 27.08 | 27.51 | 26.51 | 27.51 | 27.51 | -4.87% | 6,224 |
| Apr 22, 2025 | 28.89 | 29.23 | 28.88 | 28.91 | 28.91 | -0.61% | 2,988 |
| Apr 21, 2025 | 29.29 | 29.30 | 29.09 | 29.09 | 29.09 | 2.05% | 3,212 |
| Apr 17, 2025 | 28.30 | 28.69 | 28.20 | 28.51 | 28.51 | 0.91% | 1,634 |
| Apr 16, 2025 | 27.78 | 28.68 | 27.78 | 28.25 | 28.25 | 7.48% | 4,542 |
| Apr 15, 2025 | 25.95 | 26.28 | 25.95 | 26.28 | 26.28 | -0.81% | 1,098 |
| Apr 14, 2025 | 26.16 | 26.50 | 26.16 | 26.50 | 26.50 | -1.13% | 1,891 |
| Apr 11, 2025 | 27.25 | 27.32 | 26.60 | 26.80 | 26.80 | -5.41% | 2,672 |
| Apr 10, 2025 | 28.17 | 29.05 | 28.17 | 28.33 | 28.33 | 8.46% | 3,815 |
| Apr 9, 2025 | 32.70 | 32.70 | 26.12 | 26.12 | 26.12 | -23.82% | 5,842 |
| Apr 8, 2025 | 31.17 | 34.74 | 31.08 | 34.29 | 34.29 | 6.21% | 12,602 |
| Apr 7, 2025 | 33.36 | 34.20 | 30.13 | 32.29 | 32.29 | 2.87% | 19,276 |
| Apr 4, 2025 | 31.17 | 31.90 | 30.71 | 31.38 | 31.38 | 8.80% | 4,948 |
| Apr 3, 2025 | 28.16 | 28.85 | 28.16 | 28.85 | 28.85 | 9.00% | 5,025 |
| Apr 2, 2025 | 26.53 | 26.61 | 26.46 | 26.46 | 26.46 | -0.21% | 2,083 |
| Apr 1, 2025 | 26.69 | 26.99 | 26.52 | 26.52 | 26.52 | -0.17% | 9,489 |
| Mar 31, 2025 | 27.37 | 27.40 | 26.56 | 26.56 | 26.56 | 0.57% | 9,413 |
| Mar 28, 2025 | 26.40 | 26.53 | 26.40 | 26.41 | 26.41 | 3.21% | 2,434 |
| Mar 27, 2025 | 25.77 | 25.83 | 25.40 | 25.59 | 25.59 | 3.21% | 10,727 |
| Mar 26, 2025 | 24.23 | 25.00 | 24.23 | 24.79 | 24.79 | 4.07% | 8,325 |
| Mar 25, 2025 | 24.00 | 24.23 | 23.82 | 23.82 | 23.82 | -1.10% | 857 |
| Mar 24, 2025 | 25.08 | 25.10 | 23.90 | 24.09 | 24.00 | -7.05% | 3,718 |
| Mar 21, 2025 | 26.23 | 26.23 | 25.91 | 25.91 | 25.82 | 0.77% | 225 |
| Mar 20, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.62 | -0.86% | 2,054 |
| Mar 19, 2025 | 26.90 | 26.90 | 25.94 | 25.94 | 25.85 | -2.61% | 368 |
| Mar 18, 2025 | 26.59 | 26.64 | 26.59 | 26.64 | 26.54 | 1.15% | 405 |
| Mar 17, 2025 | 26.14 | 26.33 | 26.14 | 26.33 | 26.24 | -3.68% | 353 |
| Mar 14, 2025 | 27.69 | 27.69 | 27.34 | 27.34 | 27.24 | -2.92% | 6,016 |