Direxion Daily AMD Bear 1X ETF (AMDD)

NASDAQ: AMDD · Real-Time Price · USD

22.63

-2.49 (-9.92%)

At close: Sep 21, 2026, 4:00 PM EDT

22.49

-0.14 (-0.62%)

After-hours: Sep 21, 2026, 7:11 PM EDT

AMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	23.96	24.09	22.59	22.63	22.63	-9.92%	1,238,963
Sep 18, 2026	25.69	25.95	25.10	25.12	25.12	-2.63%	661,695
Sep 17, 2026	26.38	26.69	25.46	25.80	25.80	-6.26%	751,971
Sep 16, 2026	27.27	27.88	26.72	27.52	27.52	-1.68%	529,315
Sep 15, 2026	28.10	28.31	27.50	27.99	27.99	-2.09%	240,865
Sep 14, 2026	28.99	29.28	28.35	28.59	28.59	4.35%	532,427
Sep 11, 2026	27.67	28.20	27.13	27.40	27.40	-2.35%	581,328
Sep 10, 2026	27.80	28.12	27.44	28.06	28.06	3.26%	451,670
Sep 9, 2026	27.89	27.99	26.86	27.17	27.17	-3.07%	405,624
Sep 8, 2026	29.08	29.19	27.61	28.03	28.03	-5.84%	636,031
Sep 4, 2026	30.96	31.07	29.68	29.77	29.77	-4.62%	336,632
Sep 3, 2026	31.40	32.06	30.98	31.21	31.21	0.24%	229,584
Sep 2, 2026	31.01	31.45	30.79	31.14	31.14	0.62%	281,319
Sep 1, 2026	30.97	31.39	30.84	30.95	30.95	2.17%	235,812
Aug 31, 2026	30.61	30.66	29.94	30.29	30.29	-0.83%	184,302
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