Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
2.960
+0.130 (4.60%)
At close: Jul 2, 2026, 4:00 PM EDT
2.945
-0.015 (-0.52%)
After-hours: Jul 2, 2026, 7:35 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.84 | 3.02 | 2.80 | 2.96 | 2.96 | 4.60% | 19,800,240 |
| Jul 1, 2026 | 2.76 | 2.84 | 2.73 | 2.83 | 2.83 | 6.79% | 15,291,519 |
| Jun 30, 2026 | 2.83 | 2.83 | 2.62 | 2.65 | 2.65 | -7.34% | 17,384,807 |
| Jun 29, 2026 | 2.97 | 3.12 | 2.85 | 2.86 | 2.86 | -4.03% | 19,805,106 |
| Jun 26, 2026 | 2.98 | 3.07 | 2.95 | 2.98 | 2.98 | 2.76% | 25,285,007 |
| Jun 25, 2026 | 2.84 | 3.05 | 2.80 | 2.90 | 2.90 | -2.36% | 20,126,253 |
| Jun 24, 2026 | 2.97 | 3.07 | 2.95 | 2.97 | 2.97 | - | 21,468,444 |
| Jun 23, 2026 | 3.03 | 3.05 | 2.93 | 2.97 | 2.97 | 5.47% | 20,678,726 |
| Jun 22, 2026 | 2.87 | 2.92 | 2.78 | 2.84 | 2.82 | -2.37% | 12,416,193 |
| Jun 18, 2026 | 2.94 | 2.98 | 2.90 | 2.91 | 2.88 | -4.90% | 11,982,499 |
| Jun 17, 2026 | 2.96 | 3.10 | 2.95 | 3.06 | 3.03 | -0.81% | 18,731,543 |
| Jun 16, 2026 | 2.89 | 3.09 | 2.88 | 3.09 | 3.06 | 6.93% | 18,412,787 |
| Jun 15, 2026 | 2.95 | 2.98 | 2.82 | 2.89 | 2.86 | -6.79% | 11,795,352 |
| Jun 12, 2026 | 3.18 | 3.21 | 3.03 | 3.10 | 3.07 | -4.48% | 18,171,598 |
| Jun 11, 2026 | 3.46 | 3.49 | 3.24 | 3.24 | 3.21 | -8.22% | 33,007,167 |
| Jun 10, 2026 | 3.43 | 3.56 | 3.36 | 3.53 | 3.50 | 5.06% | 26,803,488 |
| Jun 9, 2026 | 3.18 | 3.63 | 3.17 | 3.36 | 3.33 | 3.07% | 26,337,780 |
| Jun 8, 2026 | 3.31 | 3.37 | 3.23 | 3.26 | 3.23 | -5.23% | 12,640,361 |
| Jun 5, 2026 | 3.25 | 3.46 | 3.21 | 3.44 | 3.41 | 10.97% | 22,131,033 |
| Jun 4, 2026 | 3.15 | 3.24 | 3.05 | 3.10 | 3.07 | 3.68% | 14,356,069 |
| Jun 3, 2026 | 3.05 | 3.11 | 2.98 | 2.99 | 2.96 | -4.47% | 21,069,804 |
| Jun 2, 2026 | 3.21 | 3.24 | 3.11 | 3.13 | 3.10 | -1.88% | 11,805,656 |
| Jun 1, 2026 | 3.25 | 3.34 | 3.15 | 3.19 | 3.16 | 1.27% | 14,620,579 |
| May 29, 2026 | 3.13 | 3.24 | 3.12 | 3.15 | 3.12 | 0.32% | 9,771,484 |
| May 28, 2026 | 3.28 | 3.31 | 3.08 | 3.14 | 3.11 | -4.85% | 14,572,078 |
| May 27, 2026 | 3.22 | 3.35 | 3.21 | 3.30 | 3.27 | 2.17% | 13,763,165 |
| May 26, 2026 | 3.38 | 3.42 | 3.22 | 3.23 | 3.20 | -7.98% | 16,937,904 |
| May 22, 2026 | 3.50 | 3.56 | 3.40 | 3.51 | 3.48 | -3.84% | 16,093,874 |
| May 21, 2026 | 3.71 | 3.81 | 3.64 | 3.65 | 3.62 | -0.27% | 15,384,907 |
| May 20, 2026 | 3.86 | 3.88 | 3.65 | 3.66 | 3.63 | -8.27% | 19,327,999 |
| May 19, 2026 | 4.01 | 4.19 | 3.86 | 3.99 | 3.96 | 1.79% | 26,227,493 |
| May 18, 2026 | 3.85 | 4.03 | 3.77 | 3.92 | 3.89 | 0.26% | 23,021,937 |
| May 15, 2026 | 3.83 | 3.91 | 3.78 | 3.91 | 3.88 | 6.25% | 13,550,793 |
| May 14, 2026 | 3.76 | 3.81 | 3.66 | 3.68 | 3.65 | -1.08% | 13,473,647 |
| May 13, 2026 | 3.63 | 3.83 | 3.61 | 3.72 | 3.69 | 0.81% | 18,129,390 |
| May 12, 2026 | 3.69 | 3.88 | 3.62 | 3.69 | 3.66 | 2.22% | 29,918,048 |
| May 11, 2026 | 3.61 | 3.68 | 3.53 | 3.61 | 3.58 | -0.82% | 18,362,049 |
| May 8, 2026 | 4.01 | 4.02 | 3.64 | 3.64 | 3.61 | -11.44% | 25,178,265 |
| May 7, 2026 | 4.03 | 4.18 | 3.98 | 4.11 | 4.07 | 3.01% | 19,436,092 |
| May 6, 2026 | 4.16 | 4.26 | 3.87 | 3.99 | 3.96 | -18.57% | 51,350,791 |
| May 5, 2026 | 4.96 | 5.05 | 4.84 | 4.90 | 4.86 | -3.92% | 30,112,747 |
| May 4, 2026 | 4.85 | 5.15 | 4.84 | 5.10 | 5.06 | 5.15% | 13,936,849 |
| May 1, 2026 | 4.96 | 5.01 | 4.82 | 4.85 | 4.81 | -1.62% | 20,275,414 |
| Apr 30, 2026 | 5.12 | 5.27 | 4.93 | 4.93 | 4.89 | -5.01% | 18,618,701 |
| Apr 29, 2026 | 5.38 | 5.50 | 5.15 | 5.19 | 5.14 | -4.42% | 29,127,247 |
| Apr 28, 2026 | 5.60 | 5.63 | 5.36 | 5.43 | 5.38 | 3.43% | 21,251,637 |
| Apr 27, 2026 | 5.08 | 5.34 | 5.05 | 5.25 | 5.20 | 3.96% | 19,306,258 |
| Apr 24, 2026 | 5.28 | 5.31 | 4.97 | 5.05 | 5.01 | -14.12% | 38,895,367 |
| Apr 23, 2026 | 5.94 | 5.98 | 5.78 | 5.88 | 5.83 | -0.42% | 17,619,291 |
| Apr 22, 2026 | 6.18 | 6.30 | 5.89 | 5.91 | 5.85 | -6.57% | 17,722,487 |