Direxion Daily AMD Bull 2X Shares ETF (AMUU)
NASDAQ: AMUU · Real-Time Price · USD
23.26
+0.18 (0.78%)
At close: Jun 6, 2025, 4:00 PM
23.53
+0.27 (1.16%)
After-hours: Jun 6, 2025, 7:31 PM EDT
AMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.96 | 24.09 | 23.14 | 23.26 | 23.26 | 0.78% | 66,401 |
| Jun 5, 2025 | 24.41 | 24.41 | 22.64 | 23.08 | 23.08 | -4.67% | 88,469 |
| Jun 4, 2025 | 23.81 | 24.48 | 23.15 | 24.21 | 24.21 | 2.24% | 94,411 |
| Jun 3, 2025 | 22.69 | 23.78 | 22.20 | 23.68 | 23.68 | 4.23% | 62,633 |
| Jun 2, 2025 | 21.73 | 22.73 | 21.73 | 22.72 | 22.72 | 7.37% | 67,803 |
| May 30, 2025 | 21.63 | 21.63 | 20.49 | 21.16 | 21.16 | -4.17% | 18,710 |
| May 29, 2025 | 23.10 | 23.10 | 21.83 | 22.08 | 22.08 | -0.05% | 53,228 |
| May 28, 2025 | 22.81 | 22.82 | 22.03 | 22.09 | 22.09 | -2.99% | 21,241 |
| May 27, 2025 | 22.15 | 23.04 | 22.03 | 22.77 | 22.77 | 7.66% | 30,986 |
| May 23, 2025 | 20.31 | 21.35 | 20.08 | 21.15 | 21.15 | -0.71% | 18,468 |
| May 22, 2025 | 21.73 | 22.00 | 21.25 | 21.30 | 21.30 | -2.55% | 60,826 |
| May 21, 2025 | 22.73 | 23.37 | 21.44 | 21.86 | 21.86 | -2.41% | 64,021 |
| May 20, 2025 | 22.60 | 22.60 | 21.87 | 22.40 | 22.40 | -2.27% | 53,307 |
| May 19, 2025 | 22.99 | 23.23 | 22.66 | 22.92 | 22.92 | -4.18% | 81,329 |
| May 16, 2025 | 24.26 | 24.34 | 23.55 | 23.92 | 23.92 | 3.64% | 152,421 |
| May 15, 2025 | 23.84 | 24.22 | 22.70 | 23.08 | 23.08 | -4.63% | 132,235 |
| May 14, 2025 | 25.08 | 25.91 | 23.80 | 24.20 | 24.20 | 9.45% | 210,776 |
| May 13, 2025 | 21.30 | 22.29 | 21.05 | 22.11 | 22.11 | 7.85% | 123,519 |
| May 12, 2025 | 21.42 | 21.42 | 20.17 | 20.50 | 20.50 | 10.51% | 81,252 |
| May 9, 2025 | 18.61 | 18.70 | 18.19 | 18.55 | 18.55 | 1.92% | 37,978 |
| May 8, 2025 | 18.35 | 19.49 | 18.20 | 18.20 | 18.20 | 2.66% | 71,593 |
| May 7, 2025 | 17.84 | 18.81 | 16.60 | 17.73 | 17.73 | 2.84% | 70,125 |
| May 6, 2025 | 17.06 | 17.56 | 16.72 | 17.24 | 17.24 | -3.47% | 124,784 |
| May 5, 2025 | 17.26 | 18.35 | 17.26 | 17.86 | 17.86 | 3.83% | 94,225 |
| May 2, 2025 | 17.13 | 17.41 | 17.12 | 17.20 | 17.20 | 3.75% | 19,840 |
| May 1, 2025 | 17.26 | 17.45 | 16.58 | 16.58 | 16.58 | -0.96% | 13,766 |
| Apr 30, 2025 | 15.18 | 16.74 | 15.10 | 16.74 | 16.74 | 2.89% | 19,224 |
| Apr 29, 2025 | 16.48 | 16.53 | 16.27 | 16.27 | 16.27 | -0.91% | 4,890 |
| Apr 28, 2025 | 16.20 | 16.76 | 15.72 | 16.42 | 16.42 | -0.57% | 16,633 |
| Apr 25, 2025 | 15.38 | 16.60 | 15.37 | 16.51 | 16.51 | 4.63% | 16,779 |
| Apr 24, 2025 | 14.61 | 15.87 | 14.57 | 15.78 | 15.78 | 8.77% | 55,064 |
| Apr 23, 2025 | 14.78 | 15.41 | 14.47 | 14.51 | 14.51 | 9.60% | 24,521 |
| Apr 22, 2025 | 13.12 | 13.49 | 12.93 | 13.24 | 13.24 | 1.46% | 16,527 |
| Apr 21, 2025 | 13.03 | 13.05 | 12.51 | 13.05 | 13.05 | -4.33% | 14,486 |
| Apr 17, 2025 | 13.86 | 14.10 | 13.39 | 13.64 | 13.64 | -1.52% | 20,886 |
| 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 |