Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
22.59
+0.46 (2.10%)
At close: Oct 9, 2026, 4:00 PM EDT
22.59
0.00 (-0.02%)
After-hours: Oct 9, 2026, 7:59 PM EDT
AMDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21.95 | 22.65 | 21.92 | 22.59 | 22.59 | 2.10% | 273,438 |
| Oct 8, 2026 | 21.52 | 22.36 | 21.38 | 22.13 | 22.13 | 3.99% | 533,366 |
| Oct 7, 2026 | 21.65 | 21.71 | 21.22 | 21.28 | 21.28 | 0.47% | 571,319 |
| Oct 6, 2026 | 21.20 | 21.90 | 20.86 | 21.18 | 21.18 | -2.83% | 422,135 |
| Oct 5, 2026 | 21.84 | 22.13 | 21.72 | 21.80 | 21.80 | 0.49% | 275,721 |
| Oct 2, 2026 | 21.64 | 21.87 | 21.29 | 21.69 | 21.69 | -2.95% | 651,352 |
| Oct 1, 2026 | 22.48 | 22.82 | 22.23 | 22.35 | 22.35 | -0.53% | 422,570 |
| Sep 30, 2026 | 22.59 | 22.90 | 22.36 | 22.47 | 22.47 | -0.66% | 325,927 |
| Sep 29, 2026 | 22.36 | 22.71 | 22.03 | 22.62 | 22.62 | 0.03% | 552,325 |
| Sep 28, 2026 | 22.00 | 23.01 | 21.89 | 22.61 | 22.61 | 3.65% | 1,010,969 |
| Sep 25, 2026 | 21.70 | 22.01 | 21.55 | 21.82 | 21.82 | -0.23% | 488,459 |
| Sep 24, 2026 | 22.90 | 22.95 | 21.84 | 21.87 | 21.87 | -2.34% | 635,005 |
| Sep 23, 2026 | 22.16 | 22.63 | 22.05 | 22.39 | 22.39 | 1.40% | 466,447 |
| Sep 22, 2026 | 22.67 | 22.70 | 22.05 | 22.08 | 22.08 | -1.37% | 692,353 |
| Sep 21, 2026 | 23.96 | 24.09 | 22.59 | 22.63 | 22.39 | -9.92% | 1,271,958 |
| Sep 18, 2026 | 25.69 | 25.95 | 25.10 | 25.12 | 24.85 | -2.63% | 661,695 |
| Sep 17, 2026 | 26.38 | 26.69 | 25.46 | 25.80 | 25.52 | -6.26% | 751,971 |
| Sep 16, 2026 | 27.27 | 27.88 | 26.72 | 27.52 | 27.23 | -1.68% | 529,315 |
| Sep 15, 2026 | 28.10 | 28.31 | 27.50 | 27.99 | 27.69 | -2.09% | 240,865 |
| Sep 14, 2026 | 28.99 | 29.28 | 28.35 | 28.59 | 28.28 | 4.35% | 532,427 |
| Sep 11, 2026 | 27.67 | 28.20 | 27.13 | 27.40 | 27.10 | -2.35% | 581,328 |
| Sep 10, 2026 | 27.80 | 28.12 | 27.44 | 28.06 | 27.76 | 3.26% | 451,670 |
| Sep 9, 2026 | 27.89 | 27.99 | 26.86 | 27.17 | 26.88 | -3.07% | 405,624 |
| Sep 8, 2026 | 29.08 | 29.19 | 27.61 | 28.03 | 27.73 | -5.84% | 636,031 |
| Sep 4, 2026 | 30.96 | 31.07 | 29.68 | 29.77 | 29.45 | -4.62% | 336,632 |
| Sep 3, 2026 | 31.40 | 32.06 | 30.98 | 31.21 | 30.88 | 0.24% | 229,584 |
| Sep 2, 2026 | 31.01 | 31.45 | 30.79 | 31.14 | 30.80 | 0.62% | 281,319 |
| Sep 1, 2026 | 30.97 | 31.39 | 30.84 | 30.95 | 30.62 | 2.17% | 235,812 |
| Aug 31, 2026 | 30.61 | 30.66 | 29.94 | 30.29 | 29.97 | -0.83% | 184,302 |
| Aug 28, 2026 | 30.08 | 30.57 | 29.76 | 30.54 | 30.22 | 2.33% | 277,963 |
| Aug 27, 2026 | 29.56 | 30.25 | 29.50 | 29.85 | 29.53 | 0.88% | 314,522 |
| Aug 26, 2026 | 29.92 | 29.92 | 28.95 | 29.59 | 29.27 | -0.28% | 365,249 |
| Aug 25, 2026 | 29.92 | 30.31 | 29.54 | 29.67 | 29.35 | -4.90% | 397,719 |
| Aug 24, 2026 | 30.64 | 31.55 | 30.56 | 31.20 | 30.87 | 3.59% | 378,606 |
| Aug 21, 2026 | 29.95 | 30.82 | 29.89 | 30.12 | 29.80 | -0.87% | 174,019 |
| Aug 20, 2026 | 30.62 | 30.97 | 30.00 | 30.38 | 30.06 | -0.64% | 232,922 |
| Aug 19, 2026 | 29.42 | 30.79 | 29.42 | 30.58 | 30.25 | 3.72% | 357,656 |
| Aug 18, 2026 | 29.27 | 29.99 | 29.08 | 29.48 | 29.16 | 4.36% | 341,787 |
| Aug 17, 2026 | 27.84 | 28.33 | 27.68 | 28.25 | 27.95 | 1.54% | 298,858 |
| Aug 14, 2026 | 29.50 | 29.68 | 27.80 | 27.82 | 27.52 | -6.30% | 569,110 |
| Aug 13, 2026 | 29.74 | 29.81 | 28.81 | 29.69 | 29.37 | -0.06% | 419,139 |
| Aug 12, 2026 | 29.50 | 29.83 | 29.18 | 29.71 | 29.39 | -1.90% | 299,388 |
| Aug 11, 2026 | 30.22 | 30.99 | 30.18 | 30.29 | 29.96 | -0.89% | 284,562 |
| Aug 10, 2026 | 30.13 | 30.58 | 29.72 | 30.56 | 30.23 | 2.85% | 384,603 |
| Aug 7, 2026 | 28.80 | 30.12 | 28.79 | 29.71 | 29.40 | 1.35% | 589,600 |
| Aug 6, 2026 | 30.50 | 30.54 | 28.88 | 29.32 | 29.01 | -1.51% | 892,915 |
| Aug 5, 2026 | 29.66 | 29.98 | 28.74 | 29.77 | 29.45 | 8.81% | 1,348,531 |
| Aug 4, 2026 | 28.69 | 28.80 | 27.12 | 27.36 | 27.07 | -8.56% | 1,870,667 |
| Aug 3, 2026 | 31.20 | 31.73 | 29.56 | 29.92 | 29.60 | -1.64% | 683,414 |
| Jul 31, 2026 | 28.43 | 30.45 | 28.02 | 30.42 | 30.09 | 1.94% | 706,123 |