Direxion Daily AMD Bear 1X ETF (AMDD)

NASDAQ: AMDD · Real-Time Price · USD

27.03

-0.39 (-1.42%)

At close: Jul 22, 2026, 4:00 PM EDT

26.82

-0.21 (-0.78%)

Pre-market: Jul 23, 2026, 5:12 AM EDT

AMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	28.32	28.32	26.58	27.03	27.03	-1.42%	721,585
Jul 21, 2026	28.56	28.70	27.29	27.42	27.42	-8.14%	778,674
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
Jun 22, 2026	28.70	29.20	27.80	28.41	28.16	-2.37%	1,241,619
Jun 18, 2026	29.40	29.80	29.00	29.10	28.84	-4.90%	1,198,249
Jun 17, 2026	29.60	30.95	29.45	30.60	30.33	-0.81%	1,873,154
Jun 16, 2026	28.85	30.90	28.75	30.85	30.58	6.93%	1,841,278
Jun 15, 2026	29.45	29.80	28.15	28.85	28.60	-6.79%	1,179,535
Jun 12, 2026	31.80	32.10	30.30	30.95	30.68	-4.48%	1,817,159
Jun 11, 2026	34.60	34.85	32.35	32.40	32.12	-8.22%	3,300,716
Jun 10, 2026	34.30	35.60	33.60	35.30	34.99	5.06%	2,680,348
Jun 9, 2026	31.80	36.30	31.70	33.60	33.31	3.07%	2,633,778
Jun 8, 2026	33.10	33.65	32.30	32.60	32.31	-5.23%	1,264,036
Jun 5, 2026	32.50	34.60	32.10	34.40	34.10	10.97%	2,213,103
Jun 4, 2026	31.50	32.37	30.50	31.00	30.73	3.68%	1,435,606
Jun 3, 2026	30.50	31.09	29.75	29.90	29.64	-4.47%	2,106,980
Jun 2, 2026	32.10	32.40	31.10	31.30	31.03	-1.88%	1,180,565
Jun 1, 2026	32.50	33.40	31.50	31.90	31.62	1.27%	1,462,057
May 29, 2026	31.30	32.40	31.20	31.50	31.22	0.32%	977,148
May 28, 2026	32.80	33.10	30.80	31.40	31.12	-4.85%	1,457,207
May 27, 2026	32.20	33.50	32.05	33.00	32.71	2.17%	1,376,316
May 26, 2026	33.80	34.20	32.15	32.30	32.02	-7.98%	1,693,790
May 22, 2026	35.00	35.60	34.00	35.10	34.79	-3.84%	1,609,387
May 21, 2026	37.10	38.10	36.40	36.50	36.18	-0.27%	1,538,490
May 20, 2026	38.60	38.80	36.50	36.60	36.28	-8.27%	1,932,799
May 19, 2026	40.10	41.90	38.60	39.90	39.55	1.79%	2,622,749
May 18, 2026	38.50	40.25	37.65	39.20	38.86	0.26%	2,302,193
May 15, 2026	38.30	39.10	37.75	39.10	38.76	6.25%	1,355,079
May 14, 2026	37.60	38.10	36.60	36.80	36.48	-1.08%	1,347,364
May 13, 2026	36.30	38.30	36.10	37.20	36.87	0.81%	1,812,939
May 12, 2026	36.90	38.80	36.15	36.90	36.58	2.22%	2,991,804
May 11, 2026	36.10	36.80	35.30	36.10	35.78	-0.82%	1,836,204