Direxion Daily AMD Bull 2X Shares ETF (AMUU)
NASDAQ: AMUU · Real-Time Price · USD
14.24
+0.39 (2.82%)
Apr 17, 2025, 8:41 AM EDT - Market open
AMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 13.66 | 14.60 | 12.94 | 13.85 | 13.85 | -15.04% | 43,650 |
| Apr 15, 2025 | 16.20 | 16.79 | 16.20 | 16.30 | 16.30 | 1.37% | 33,349 |
| Apr 14, 2025 | 16.95 | 16.95 | 15.75 | 16.08 | 16.08 | 2.55% | 22,075 |
| Apr 11, 2025 | 14.89 | 16.06 | 14.89 | 15.68 | 15.68 | 10.73% | 45,580 |
| Apr 10, 2025 | 15.18 | 15.64 | 13.00 | 14.16 | 14.16 | -17.14% | 67,317 |
| Apr 9, 2025 | 12.18 | 17.20 | 12.18 | 17.09 | 17.09 | 48.20% | 29,923 |
| Apr 8, 2025 | 14.11 | 14.90 | 11.12 | 11.53 | 11.53 | -12.50% | 22,165 |
| Apr 7, 2025 | 12.00 | 15.07 | 11.49 | 13.18 | 13.18 | -5.76% | 32,449 |
| Apr 4, 2025 | 15.56 | 15.56 | 13.80 | 13.99 | 13.99 | -17.50% | 14,119 |
| Apr 3, 2025 | 18.84 | 19.00 | 16.95 | 16.95 | 16.95 | -17.87% | 12,311 |
| Apr 2, 2025 | 20.38 | 21.00 | 20.38 | 20.64 | 20.64 | 0.81% | 9,482 |
| Apr 1, 2025 | 20.29 | 20.47 | 19.84 | 20.47 | 20.47 | -0.09% | 6,652 |
| Mar 31, 2025 | 19.42 | 20.49 | 19.21 | 20.49 | 20.49 | -1.20% | 32,635 |
| Mar 28, 2025 | 21.57 | 21.92 | 20.45 | 20.74 | 20.74 | -6.44% | 12,908 |
| Mar 27, 2025 | 21.92 | 22.45 | 21.78 | 22.17 | 22.17 | -6.39% | 25,942 |
| Mar 26, 2025 | 25.96 | 26.16 | 23.14 | 23.68 | 23.68 | -7.94% | 30,994 |
| Mar 25, 2025 | 25.12 | 25.75 | 24.83 | 25.72 | 25.72 | 1.07% | 48,377 |
| Mar 24, 2025 | 23.86 | 25.78 | 23.71 | 25.45 | 25.38 | 14.10% | 80,975 |
| Mar 21, 2025 | 21.53 | 22.51 | 21.53 | 22.30 | 22.25 | -1.51% | 58,401 |
| Mar 20, 2025 | 22.51 | 23.08 | 22.37 | 22.65 | 22.59 | 1.76% | 13,164 |
| Mar 19, 2025 | 21.00 | 22.84 | 20.62 | 22.25 | 22.20 | 5.19% | 5,839 |
| Mar 18, 2025 | 21.12 | 21.53 | 21.06 | 21.16 | 21.10 | -2.21% | 29,484 |
| Mar 17, 2025 | 20.83 | 22.21 | 20.83 | 21.63 | 21.58 | 7.27% | 23,548 |
| Mar 14, 2025 | 19.78 | 20.29 | 19.78 | 20.17 | 20.12 | 5.91% | 2,171 |
| Mar 13, 2025 | 19.71 | 19.79 | 18.78 | 19.04 | 19.00 | -5.56% | 3,285 |
| Mar 12, 2025 | 19.52 | 20.16 | 19.29 | 20.16 | 20.11 | 8.13% | 7,090 |
| Mar 11, 2025 | 18.84 | 19.11 | 18.00 | 18.65 | 18.60 | 0.73% | 4,982 |
| Mar 10, 2025 | 20.22 | 20.24 | 18.50 | 18.51 | 18.46 | -7.60% | 9,365 |
| Mar 7, 2025 | 19.53 | 20.19 | 19.39 | 20.03 | 19.98 | 2.84% | 4,243 |
| Mar 6, 2025 | 19.81 | 20.07 | 19.30 | 19.48 | 19.43 | -5.58% | 4,027 |
| Mar 5, 2025 | 20.06 | 20.70 | 19.76 | 20.63 | 20.58 | 1.81% | 7,962 |
| Mar 4, 2025 | 18.48 | 20.93 | 18.48 | 20.26 | 20.21 | 4.77% | 15,516 |
| Mar 3, 2025 | 20.22 | 20.65 | 19.00 | 19.34 | 19.29 | -3.25% | 13,793 |
| Feb 28, 2025 | 19.74 | 20.32 | 19.73 | 19.99 | 19.94 | 0.53% | 3,885 |
| Feb 27, 2025 | 21.43 | 21.43 | 19.89 | 19.89 | 19.84 | -10.47% | 4,889 |
| Feb 26, 2025 | 22.00 | 22.36 | 21.76 | 22.21 | 22.15 | 2.07% | 2,550 |
| Feb 25, 2025 | 23.29 | 23.45 | 21.75 | 21.76 | 21.71 | -7.68% | 8,714 |
| Feb 24, 2025 | 25.10 | 25.10 | 23.51 | 23.57 | 23.51 | -4.81% | 6,288 |
| Feb 21, 2025 | 26.67 | 26.79 | 24.76 | 24.76 | 24.70 | -5.71% | 6,410 |
| Feb 20, 2025 | 26.72 | 27.24 | 25.90 | 26.26 | 26.19 | -1.12% | 14,488 |
| Feb 19, 2025 | 26.40 | 26.92 | 26.15 | 26.56 | 26.49 | 0.81% | 6,873 |
| Feb 18, 2025 | 26.30 | 27.01 | 26.14 | 26.34 | 26.28 | 1.83% | 7,929 |
| Feb 14, 2025 | 25.62 | 26.35 | 25.27 | 25.87 | 25.81 | 2.18% | 8,402 |
| Feb 13, 2025 | 25.30 | 26.54 | 24.83 | 25.32 | 25.25 | 0.29% | 16,968 |