Skip to main content
logo
Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
9.28
+0.18 (1.98%)
At close: Mar 20, 2026, 4:00 PM EDT
9.23
-0.05 (-0.54%)
After-hours: Mar 20, 2026, 6:55 PM EDT

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20269.109.429.069.289.282.02%28,214,592
Mar 19, 20269.589.689.079.109.10-2.86%22,664,174
Mar 18, 20269.529.559.219.369.36-1.69%25,249,007
Mar 17, 20269.529.579.389.539.520.15%16,594,331
Mar 16, 20269.589.599.349.519.51-1.77%19,203,241
Mar 13, 20269.469.719.379.689.682.35%29,752,306
Mar 12, 20269.269.509.209.469.463.56%18,521,644
Mar 11, 20269.109.198.949.149.14-0.85%17,232,930
Mar 10, 20269.249.259.069.219.21-0.26%21,133,522
Mar 9, 20269.909.919.229.249.24-5.22%27,066,801
Mar 6, 20269.629.809.389.759.753.44%19,182,933
Mar 5, 20269.499.629.229.429.421.41%22,721,329
Mar 4, 20269.789.909.279.299.29-5.77%16,390,769
Mar 3, 20269.8410.009.749.869.863.79%14,243,511
Mar 2, 20269.719.909.499.509.500.87%10,765,445
Feb 27, 20269.449.539.349.429.421.67%6,833,544
Feb 26, 20269.049.349.019.269.263.61%9,717,488
Feb 25, 20268.808.978.728.948.941.25%12,417,619
Feb 24, 20268.949.188.698.838.83-8.59%37,575,778
Feb 23, 20269.589.789.549.669.661.68%7,919,214
Feb 20, 20269.519.579.299.509.501.71%8,987,877
Feb 19, 20269.509.599.329.349.34-1.79%8,819,948
Feb 18, 20269.559.739.379.519.511.49%9,362,910
Feb 17, 20269.409.729.279.379.372.07%10,611,162
Feb 13, 20269.319.329.059.189.18-0.54%8,742,495
Feb 12, 20268.819.278.719.239.233.48%8,115,129
Feb 11, 20268.749.098.668.928.920.22%6,026,980
Feb 10, 20268.838.928.688.908.901.02%9,997,965
Feb 9, 20269.249.328.758.818.81-3.61%12,565,005
Feb 6, 20269.739.759.109.149.14-8.32%15,926,170
Feb 5, 20269.5210.059.409.979.974.07%12,804,621
Feb 4, 20269.109.628.989.589.5817.40%13,763,630
Feb 3, 20267.878.347.848.168.161.49%14,757,021
Feb 2, 20268.418.437.918.048.04-3.83%9,970,360
Jan 30, 20268.388.438.108.368.366.09%10,110,478
Jan 29, 20267.828.237.637.887.880.13%4,617,821
Jan 28, 20267.837.947.737.877.87-0.32%6,674,559
Jan 27, 20267.888.017.787.907.89-0.25%5,289,869
Jan 26, 20267.747.947.727.927.923.29%5,571,576
Jan 23, 20267.607.777.447.667.66-2.30%19,277,912
Jan 22, 20267.918.077.777.847.84-1.53%11,969,725
Jan 21, 20268.488.487.857.977.97-7.71%25,185,851
Jan 20, 20268.858.868.348.638.63-0.01%10,274,591
Jan 16, 20268.558.748.548.638.63-1.70%8,366,245
Jan 15, 20268.798.808.368.788.78-1.90%13,070,558
Jan 14, 20269.209.298.928.958.95-1.10%6,129,824
Jan 13, 20269.329.328.969.059.05-6.36%12,777,577
Jan 12, 20269.9910.059.579.679.67-2.37%7,777,409
Jan 9, 20269.779.909.699.909.900.81%6,245,507
Jan 8, 20269.549.889.549.829.822.72%6,728,433