Direxion Daily AMD Bull 2X Shares ETF (AMUU)
NASDAQ: AMUU · Real-Time Price · USD
43.02
-1.49 (-3.35%)
At close: Feb 27, 2026, 4:00 PM EST
42.99
-0.03 (-0.07%)
After-hours: Feb 27, 2026, 7:54 PM EST
AMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.88 | 43.70 | 41.94 | 43.02 | 43.02 | -3.36% | 82,968 |
| Feb 26, 2026 | 46.73 | 47.17 | 43.60 | 44.52 | 44.51 | -6.96% | 173,069 |
| Feb 25, 2026 | 49.49 | 50.33 | 47.73 | 47.85 | 47.85 | -3.01% | 224,282 |
| Feb 24, 2026 | 48.24 | 50.34 | 46.16 | 49.33 | 49.33 | 17.85% | 629,401 |
| Feb 23, 2026 | 42.48 | 43.05 | 41.00 | 41.86 | 41.86 | -3.59% | 110,693 |
| Feb 20, 2026 | 43.41 | 45.51 | 42.80 | 43.42 | 43.42 | -3.40% | 95,794 |
| Feb 19, 2026 | 43.56 | 45.20 | 42.82 | 44.95 | 44.95 | 3.24% | 166,322 |
| Feb 18, 2026 | 42.92 | 44.85 | 41.42 | 43.54 | 43.54 | -2.99% | 178,798 |
| Feb 17, 2026 | 44.47 | 45.73 | 41.21 | 44.88 | 44.88 | -3.98% | 122,624 |
| Feb 13, 2026 | 45.45 | 47.90 | 45.31 | 46.74 | 46.74 | 1.21% | 210,943 |
| Feb 12, 2026 | 51.23 | 51.93 | 45.91 | 46.18 | 46.18 | -7.16% | 171,850 |
| Feb 11, 2026 | 51.57 | 52.45 | 47.82 | 49.74 | 49.74 | -0.08% | 194,770 |
| Feb 10, 2026 | 50.55 | 52.50 | 49.67 | 49.78 | 49.78 | -2.28% | 142,550 |
| Feb 9, 2026 | 46.71 | 51.65 | 45.70 | 50.94 | 50.94 | 7.24% | 209,257 |
| Feb 6, 2026 | 42.64 | 47.84 | 42.45 | 47.50 | 47.50 | 16.85% | 398,070 |
| Feb 5, 2026 | 45.02 | 45.72 | 40.07 | 40.65 | 40.65 | -8.30% | 392,785 |
| Feb 4, 2026 | 52.60 | 54.00 | 43.71 | 44.33 | 44.33 | -34.54% | 781,841 |
| Feb 3, 2026 | 72.79 | 73.32 | 64.84 | 67.73 | 67.73 | -3.42% | 291,822 |
| Feb 2, 2026 | 64.15 | 72.08 | 63.85 | 70.12 | 70.12 | 7.86% | 205,226 |
| Jan 30, 2026 | 64.85 | 69.46 | 63.90 | 65.01 | 65.01 | -12.07% | 144,349 |
| Jan 29, 2026 | 75.46 | 78.83 | 67.44 | 73.93 | 73.93 | -0.60% | 193,270 |
| Jan 28, 2026 | 75.43 | 76.96 | 73.26 | 74.38 | 74.38 | 0.54% | 82,943 |
| Jan 27, 2026 | 74.10 | 75.82 | 71.67 | 73.98 | 73.98 | 0.71% | 109,126 |
| Jan 26, 2026 | 76.66 | 77.56 | 72.91 | 73.46 | 73.46 | -6.49% | 158,960 |
| Jan 23, 2026 | 79.67 | 82.63 | 76.64 | 78.56 | 78.56 | 4.51% | 148,789 |
| Jan 22, 2026 | 74.13 | 76.44 | 71.14 | 75.17 | 75.17 | 3.20% | 230,104 |
| Jan 21, 2026 | 65.22 | 74.56 | 65.22 | 72.84 | 72.84 | 15.42% | 268,084 |
| Jan 20, 2026 | 60.16 | 67.25 | 59.87 | 63.11 | 63.11 | -0.06% | 202,766 |
| Jan 16, 2026 | 64.30 | 64.44 | 61.60 | 63.15 | 63.15 | 3.46% | 126,933 |
| Jan 15, 2026 | 61.06 | 66.45 | 60.91 | 61.04 | 61.04 | 3.90% | 233,825 |
| Jan 14, 2026 | 55.59 | 59.00 | 54.60 | 58.75 | 58.75 | 2.25% | 195,529 |
| Jan 13, 2026 | 54.60 | 58.46 | 54.60 | 57.46 | 57.46 | 12.64% | 228,169 |
| Jan 12, 2026 | 47.90 | 52.04 | 47.50 | 51.01 | 51.01 | 4.40% | 113,408 |
| Jan 9, 2026 | 50.03 | 50.77 | 48.74 | 48.86 | 48.86 | -1.59% | 92,643 |
| Jan 8, 2026 | 52.62 | 52.62 | 48.95 | 49.65 | 49.65 | -5.10% | 121,292 |
| Jan 7, 2026 | 53.20 | 53.20 | 50.87 | 52.32 | 52.32 | -3.96% | 159,992 |
| Jan 6, 2026 | 58.98 | 58.98 | 52.95 | 54.48 | 54.48 | -6.10% | 264,476 |
| Jan 5, 2026 | 63.01 | 64.75 | 57.79 | 58.02 | 58.02 | -2.13% | 150,757 |
| Jan 2, 2026 | 57.06 | 61.18 | 57.05 | 59.28 | 59.28 | 8.41% | 156,168 |
| Dec 31, 2025 | 55.59 | 56.33 | 54.60 | 54.68 | 54.68 | -1.14% | 42,294 |
| Dec 30, 2025 | 55.69 | 55.99 | 54.82 | 55.31 | 55.31 | -0.29% | 65,512 |
| Dec 29, 2025 | 53.33 | 55.51 | 52.53 | 55.47 | 55.47 | 0.62% | 94,499 |
| Dec 26, 2025 | 55.39 | 56.02 | 54.20 | 55.13 | 55.13 | -0.09% | 55,707 |
| Dec 24, 2025 | 55.00 | 55.86 | 54.86 | 55.18 | 55.18 | -0.02% | 38,728 |
| Dec 23, 2025 | 53.91 | 55.84 | 53.82 | 55.19 | 55.19 | -0.68% | 78,875 |
| Dec 22, 2025 | 58.13 | 58.13 | 54.79 | 55.57 | 55.25 | 1.33% | 64,474 |
| Dec 19, 2025 | 50.59 | 55.57 | 50.59 | 54.84 | 54.53 | 12.35% | 158,843 |
| Dec 18, 2025 | 50.38 | 51.18 | 48.66 | 48.81 | 48.53 | 2.87% | 76,154 |
| Dec 17, 2025 | 53.27 | 54.09 | 47.18 | 47.45 | 47.18 | -10.42% | 169,325 |
| Dec 16, 2025 | 51.77 | 53.50 | 51.20 | 52.97 | 52.67 | 1.30% | 79,132 |