Direxion Daily AMD Bear 1X ETF (AMDD)

NASDAQ: AMDD · Real-Time Price · USD

30.95

+0.66 (2.17%)

At close: Sep 1, 2026, 4:00 PM EDT

30.96

+0.01 (0.04%)

After-hours: Sep 1, 2026, 5:29 PM EDT

AMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	30.97	31.39	30.84	31.26	-	3.20%	177,285
Aug 31, 2026	30.61	30.66	29.94	30.29	30.29	-0.83%	183,471
Aug 28, 2026	30.08	30.57	29.76	30.54	30.54	2.33%	277,963
Aug 27, 2026	29.56	30.25	29.50	29.85	29.85	0.88%	314,522
Aug 26, 2026	29.92	29.92	28.95	29.59	29.59	-0.28%	365,249
Aug 25, 2026	29.92	30.31	29.54	29.67	29.67	-4.90%	397,719
Aug 24, 2026	30.64	31.55	30.56	31.20	31.20	3.59%	378,606
Aug 21, 2026	29.95	30.82	29.89	30.12	30.12	-0.87%	174,019
Aug 20, 2026	30.62	30.97	30.00	30.38	30.38	-0.64%	232,922
Aug 19, 2026	29.42	30.79	29.42	30.58	30.58	3.72%	357,656
Aug 18, 2026	29.27	29.99	29.08	29.48	29.48	4.36%	341,787
Aug 17, 2026	27.84	28.33	27.68	28.25	28.25	1.54%	298,858
Aug 14, 2026	29.50	29.68	27.80	27.82	27.82	-6.30%	569,110
Aug 13, 2026	29.74	29.81	28.81	29.69	29.69	-0.06%	419,139
Aug 12, 2026	29.50	29.83	29.18	29.71	29.71	-1.90%	299,388
Aug 11, 2026	30.22	30.99	30.18	30.29	30.29	-0.89%	284,562
Aug 10, 2026	30.13	30.58	29.72	30.56	30.56	2.85%	384,603
Aug 7, 2026	28.80	30.12	28.79	29.71	29.71	1.35%	589,600
Aug 6, 2026	30.50	30.54	28.88	29.32	29.32	-1.51%	892,915
Aug 5, 2026	29.66	29.98	28.74	29.77	29.77	8.81%	1,348,531
Aug 4, 2026	28.69	28.80	27.12	27.36	27.36	-8.56%	1,870,667
Aug 3, 2026	31.20	31.73	29.56	29.92	29.92	-1.64%	683,414
Jul 31, 2026	28.43	30.45	28.02	30.42	30.42	1.94%	706,123
Jul 30, 2026	31.99	32.04	28.86	29.84	29.84	-13.08%	685,124
Jul 29, 2026	32.75	34.69	32.45	34.33	34.33	5.53%	711,059
Jul 28, 2026	31.81	33.25	31.53	32.53	32.53	8.26%	641,664
Jul 27, 2026	28.48	31.06	28.29	30.05	30.05	5.21%	463,578
Jul 24, 2026	27.33	28.75	27.23	28.56	28.56	3.23%	515,011
Jul 23, 2026	27.36	28.38	26.88	27.67	27.67	2.36%	618,666
Jul 22, 2026	28.32	28.32	26.58	27.03	27.03	-1.42%	726,112
Jul 21, 2026	28.56	28.70	27.29	27.42	27.42	-8.14%	781,612
Jul 20, 2026	29.11	29.91	28.70	29.85	29.85	-1.61%	807,176
Jul 17, 2026	31.50	32.45	29.72	30.34	30.34	1.03%	2,321,436
Jul 16, 2026	29.51	30.48	29.06	30.03	30.03	5.53%	2,179,565
Jul 15, 2026	27.04	29.45	27.02	28.46	28.46	3.29%	1,494,204
Jul 14, 2026	26.50	27.60	26.10	27.55	27.55	-2.65%	1,629,231
Jul 13, 2026	28.10	28.60	27.40	28.30	28.30	4.81%	2,453,849
Jul 10, 2026	27.80	28.00	27.00	27.00	27.00	-2.53%	1,597,853
Jul 9, 2026	28.20	28.30	26.90	27.70	27.70	-5.46%	2,225,395
Jul 8, 2026	30.00	30.40	29.05	29.30	29.30	-	2,060,675
Jul 7, 2026	29.30	30.00	28.95	29.30	29.30	6.55%	2,774,789
Jul 6, 2026	28.60	28.95	26.40	27.50	27.50	-7.10%	2,042,401
Jul 2, 2026	28.40	30.19	28.00	29.60	29.60	4.60%	1,980,465
Jul 1, 2026	27.60	28.40	27.25	28.30	28.30	6.79%	1,529,151
Jun 30, 2026	28.30	28.30	26.20	26.50	26.50	-7.34%	1,738,480
Jun 29, 2026	29.70	31.20	28.50	28.60	28.60	-4.03%	1,980,510
Jun 26, 2026	29.80	30.69	29.50	29.80	29.80	2.76%	2,528,500
Jun 25, 2026	28.40	30.50	28.00	29.00	29.00	-2.36%	2,012,625
Jun 24, 2026	29.70	30.70	29.50	29.70	29.70	-	2,146,844
Jun 23, 2026	30.30	30.50	29.30	29.70	29.70	5.47%	2,067,872