Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
16.76
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
16.82
+0.06 (0.36%)
After-hours: Jun 27, 2025, 7:07 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.71 | 16.71 | 16.32 | 16.58 | - | -1.07% | 102,897 |
| Jun 26, 2025 | 16.50 | 16.96 | 16.50 | 16.76 | 16.76 | -0.13% | 192,468 |
| Jun 25, 2025 | 17.16 | 17.27 | 16.71 | 16.78 | 16.78 | -3.56% | 269,758 |
| Jun 24, 2025 | 18.10 | 18.17 | 17.38 | 17.40 | 17.40 | -7.79% | 354,644 |
| Jun 23, 2025 | 18.72 | 19.28 | 18.36 | 18.87 | 18.69 | -1.05% | 148,683 |
| Jun 20, 2025 | 18.95 | 19.15 | 18.41 | 19.07 | 18.88 | -1.11% | 82,099 |
| Jun 18, 2025 | 19.05 | 19.41 | 18.93 | 19.29 | 19.10 | 0.42% | 50,273 |
| Jun 17, 2025 | 19.10 | 19.29 | 18.70 | 19.21 | 19.02 | -0.72% | 94,359 |
| Jun 16, 2025 | 20.76 | 20.76 | 19.03 | 19.35 | 19.16 | -8.71% | 405,256 |
| Jun 13, 2025 | 21.22 | 21.33 | 20.89 | 21.19 | 20.98 | 1.97% | 12,650 |
| Jun 12, 2025 | 20.40 | 20.79 | 20.23 | 20.78 | 20.58 | 2.31% | 25,854 |
| Jun 11, 2025 | 19.80 | 20.46 | 19.80 | 20.31 | 20.11 | 1.60% | 40,395 |
| Jun 10, 2025 | 20.30 | 20.30 | 19.88 | 19.99 | 19.80 | -1.14% | 18,364 |
| Jun 9, 2025 | 20.40 | 20.68 | 20.15 | 20.22 | 20.02 | -4.71% | 71,587 |
| Jun 6, 2025 | 21.00 | 21.22 | 20.94 | 21.22 | 21.01 | -0.56% | 10,713 |
| Jun 5, 2025 | 20.87 | 21.45 | 20.87 | 21.34 | 21.13 | 2.45% | 27,055 |
| Jun 4, 2025 | 21.11 | 21.11 | 20.78 | 20.83 | 20.63 | -0.80% | 15,287 |
| Jun 3, 2025 | 21.48 | 21.48 | 20.95 | 21.00 | 20.79 | -2.28% | 19,279 |
| Jun 2, 2025 | 21.89 | 21.92 | 21.49 | 21.49 | 21.28 | -3.80% | 51,609 |
| May 30, 2025 | 22.39 | 22.42 | 22.18 | 22.34 | 22.12 | 2.38% | 7,975 |
| May 29, 2025 | 21.44 | 21.91 | 21.43 | 21.82 | 21.61 | -0.37% | 3,968 |
| May 28, 2025 | 21.60 | 21.90 | 21.60 | 21.90 | 21.69 | 1.77% | 6,290 |
| May 27, 2025 | 21.88 | 21.93 | 21.42 | 21.52 | 21.31 | -3.88% | 81,078 |
| May 23, 2025 | 22.73 | 22.81 | 22.31 | 22.39 | 22.17 | 0.40% | 6,501 |
| May 22, 2025 | 22.03 | 22.31 | 21.99 | 22.30 | 22.08 | 1.40% | 2,779 |
| May 21, 2025 | 21.73 | 22.15 | 21.31 | 21.99 | 21.78 | 1.03% | 7,057 |
| May 20, 2025 | 21.72 | 22.00 | 21.72 | 21.77 | 21.56 | 1.09% | 7,804 |
| May 19, 2025 | 21.50 | 21.62 | 21.42 | 21.53 | 21.32 | 2.16% | 7,419 |
| May 16, 2025 | 21.00 | 21.27 | 20.90 | 21.08 | 20.87 | -1.88% | 11,863 |
| May 15, 2025 | 21.16 | 21.65 | 21.05 | 21.48 | 21.27 | 2.33% | 7,386 |
| May 14, 2025 | 20.59 | 21.11 | 20.40 | 20.99 | 20.79 | -4.67% | 5,622 |
| May 13, 2025 | 22.45 | 22.54 | 21.91 | 22.02 | 21.81 | -4.11% | 9,035 |
| May 12, 2025 | 22.81 | 23.19 | 22.59 | 22.97 | 22.74 | -5.18% | 4,145 |
| May 9, 2025 | 24.15 | 24.40 | 24.12 | 24.22 | 23.98 | -0.98% | 1,142 |
| May 8, 2025 | 24.43 | 24.46 | 23.55 | 24.46 | 24.22 | -1.57% | 16,001 |
| May 7, 2025 | 24.61 | 25.62 | 24.01 | 24.85 | 24.61 | -1.93% | 21,197 |
| May 6, 2025 | 25.32 | 25.43 | 24.94 | 25.34 | 25.09 | 2.60% | 18,647 |
| May 5, 2025 | 25.16 | 25.16 | 24.35 | 24.70 | 24.46 | -1.82% | 7,640 |
| May 2, 2025 | 25.23 | 25.23 | 25.02 | 25.16 | 24.91 | -2.37% | 1,848 |
| May 1, 2025 | 25.17 | 25.77 | 24.95 | 25.77 | 25.52 | 0.99% | 3,222 |
| Apr 30, 2025 | 26.91 | 26.99 | 25.52 | 25.52 | 25.27 | -1.35% | 1,500 |
| Apr 29, 2025 | 25.78 | 25.87 | 25.78 | 25.87 | 25.62 | 0.39% | 209 |
| Apr 28, 2025 | 26.03 | 26.07 | 25.77 | 25.77 | 25.52 | 0.25% | 705 |
| Apr 25, 2025 | 26.68 | 26.68 | 25.65 | 25.70 | 25.45 | -2.28% | 3,345 |
| Apr 24, 2025 | 27.53 | 27.53 | 26.30 | 26.30 | 26.05 | -4.37% | 2,090 |
| Apr 23, 2025 | 27.08 | 27.51 | 26.51 | 27.51 | 27.24 | -4.87% | 6,224 |
| Apr 22, 2025 | 28.89 | 29.23 | 28.88 | 28.91 | 28.63 | -0.61% | 2,988 |
| Apr 21, 2025 | 29.29 | 29.30 | 29.09 | 29.09 | 28.81 | 2.05% | 3,212 |
| Apr 17, 2025 | 28.30 | 28.69 | 28.20 | 28.51 | 28.23 | 0.91% | 1,634 |
| Apr 16, 2025 | 27.78 | 28.68 | 27.78 | 28.25 | 27.97 | 7.48% | 4,542 |