Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
3.510
-0.140 (-3.84%)
At close: May 22, 2026, 4:00 PM EDT
3.535
+0.025 (0.71%)
After-hours: May 22, 2026, 7:59 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.50 | 3.56 | 3.40 | 3.51 | 3.51 | -3.84% | 16,040,296 |
| May 21, 2026 | 3.71 | 3.81 | 3.64 | 3.65 | 3.65 | -0.27% | 15,282,078 |
| May 20, 2026 | 3.86 | 3.88 | 3.65 | 3.66 | 3.66 | -8.27% | 19,042,064 |
| May 19, 2026 | 4.01 | 4.19 | 3.86 | 3.99 | 3.99 | 1.79% | 26,184,269 |
| May 18, 2026 | 3.85 | 4.03 | 3.77 | 3.92 | 3.92 | 0.26% | 23,010,002 |
| May 15, 2026 | 3.83 | 3.91 | 3.78 | 3.91 | 3.91 | 6.25% | 13,550,793 |
| May 14, 2026 | 3.76 | 3.81 | 3.66 | 3.68 | 3.68 | -1.08% | 13,473,647 |
| May 13, 2026 | 3.63 | 3.83 | 3.61 | 3.72 | 3.72 | 0.81% | 18,129,390 |
| May 12, 2026 | 3.69 | 3.88 | 3.62 | 3.69 | 3.69 | 2.22% | 29,918,048 |
| May 11, 2026 | 3.61 | 3.68 | 3.53 | 3.61 | 3.61 | -0.82% | 18,362,049 |
| May 8, 2026 | 4.01 | 4.02 | 3.64 | 3.64 | 3.64 | -11.44% | 25,178,265 |
| May 7, 2026 | 4.03 | 4.18 | 3.98 | 4.11 | 4.11 | 3.01% | 19,436,092 |
| May 6, 2026 | 4.16 | 4.26 | 3.87 | 3.99 | 3.99 | -18.57% | 51,350,791 |
| May 5, 2026 | 4.96 | 5.05 | 4.84 | 4.90 | 4.90 | -3.92% | 30,112,747 |
| May 4, 2026 | 4.85 | 5.15 | 4.84 | 5.10 | 5.10 | 5.15% | 13,936,849 |
| May 1, 2026 | 4.96 | 5.01 | 4.82 | 4.85 | 4.85 | -1.62% | 20,275,414 |
| Apr 30, 2026 | 5.12 | 5.27 | 4.93 | 4.93 | 4.93 | -5.01% | 18,618,701 |
| Apr 29, 2026 | 5.38 | 5.50 | 5.15 | 5.19 | 5.19 | -4.42% | 29,127,247 |
| Apr 28, 2026 | 5.60 | 5.63 | 5.36 | 5.43 | 5.43 | 3.43% | 21,251,637 |
| Apr 27, 2026 | 5.08 | 5.34 | 5.05 | 5.25 | 5.25 | 3.96% | 19,306,258 |
| Apr 24, 2026 | 5.28 | 5.31 | 4.97 | 5.05 | 5.05 | -14.12% | 38,895,367 |
| Apr 23, 2026 | 5.94 | 5.98 | 5.78 | 5.88 | 5.88 | -0.42% | 17,619,291 |
| Apr 22, 2026 | 6.18 | 6.30 | 5.89 | 5.91 | 5.91 | -6.57% | 17,722,487 |
| Apr 21, 2026 | 6.49 | 6.52 | 6.29 | 6.32 | 6.32 | -3.59% | 16,889,598 |
| Apr 20, 2026 | 6.41 | 6.62 | 6.26 | 6.56 | 6.56 | 1.12% | 15,179,494 |
| Apr 17, 2026 | 6.47 | 6.58 | 6.44 | 6.48 | 6.48 | 0.01% | 13,149,905 |
| Apr 16, 2026 | 6.84 | 6.93 | 6.44 | 6.48 | 6.48 | -7.68% | 33,031,396 |
| Apr 15, 2026 | 7.11 | 7.20 | 7.02 | 7.02 | 7.02 | -1.20% | 19,899,524 |
| Apr 14, 2026 | 7.27 | 7.39 | 7.10 | 7.11 | 7.11 | -3.33% | 12,136,202 |
| Apr 13, 2026 | 7.40 | 7.49 | 7.34 | 7.35 | 7.35 | -0.78% | 13,045,671 |
| 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 | -3.32% | 12,270,547 |
| Apr 1, 2026 | 8.76 | 8.85 | 8.51 | 8.66 | 8.66 | -3.38% | 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 | -1.24% | 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 | -2.87% | 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 | 2.34% | 29,752,306 |