Skip to main content
Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
14.65
+0.17 (1.17%)
At close: Sep 26, 2025, 4:00 PM EDT
14.71
+0.06 (0.40%)
After-hours: Sep 26, 2025, 6:16 PM EDT

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.5314.8514.4114.6514.651.19%407,991
Sep 25, 202514.8515.0514.4514.4814.48-0.25%412,808
Sep 24, 202514.2914.7114.1314.5114.510.04%327,539
Sep 23, 202514.5614.6514.2814.5114.51-1.33%213,845
Sep 22, 202514.8014.8014.4314.7014.60-1.51%513,089
Sep 19, 202514.9115.0614.7114.9314.830.39%436,444
Sep 18, 202515.5215.6114.8014.8714.770.76%748,632
Sep 17, 202514.7015.0514.5514.7614.660.97%790,162
Sep 16, 202514.5314.7414.5314.6214.520.42%333,033
Sep 15, 202514.7214.8914.5514.5614.45-1.64%394,301
Sep 12, 202514.9615.1514.6314.8014.70-1.92%809,783
Sep 11, 202514.7515.1314.6615.0914.982.51%706,682
Sep 10, 202514.3014.8614.2314.7214.62-2.32%1,062,503
Sep 9, 202515.4715.4715.0715.0714.96-2.96%815,076
Sep 8, 202515.4115.7315.4015.5315.42-0.17%563,117
Sep 5, 202515.0315.6315.0315.5615.456.62%1,131,333
Sep 4, 202514.7414.9414.5614.5914.490.25%624,052
Sep 3, 202514.5714.6814.4114.5514.450.14%393,690
Sep 2, 202514.9015.0314.5214.5314.430.25%425,624
Aug 29, 202514.1514.5514.0114.5014.393.71%500,827
Aug 28, 202513.9614.1513.8013.9813.88-0.91%672,781
Aug 27, 202514.2114.3214.0614.1114.01-0.28%397,667
Aug 26, 202513.9514.2913.8814.1514.05-2.03%684,464
Aug 25, 202514.2714.5714.2714.4414.342.78%688,991
Aug 22, 202514.5714.5813.9914.0513.95-2.50%956,892
Aug 21, 202514.2314.5414.2314.4114.310.91%589,109
Aug 20, 202514.3914.8714.1614.2814.180.85%1,276,363
Aug 19, 202513.6714.1813.6714.1614.065.51%1,053,066
Aug 18, 202513.3813.5613.2413.4213.330.75%448,631
Aug 15, 202513.1613.4013.1613.3213.231.91%824,933
Aug 14, 202513.1513.1612.7613.0712.981.96%1,602,316
Aug 13, 202513.1713.2112.6612.8212.73-5.43%2,298,346
Aug 12, 202513.7014.0613.5513.5613.46-1.49%1,181,332
Aug 11, 202513.9013.9813.2413.7613.660.36%1,149,719
Aug 8, 202513.6313.8813.4313.7113.61-0.35%1,264,053
Aug 7, 202514.2314.2413.4513.7613.66-5.58%2,246,262
Aug 6, 202514.4114.9814.3314.5714.476.36%1,832,919
Aug 5, 202513.4313.8413.4313.7013.601.63%2,777,408
Aug 4, 202513.6713.7513.4213.4813.39-3.09%498,685
Aug 1, 202514.0314.2713.7013.9113.812.81%1,035,383
Jul 31, 202513.0913.6513.0913.5313.441.68%827,995
Jul 30, 202513.6413.7213.2513.3113.21-1.22%944,203
Jul 29, 202513.6413.6713.0813.4713.38-2.09%1,904,092
Jul 28, 202514.1614.1713.6813.7613.66-4.24%599,607
Jul 25, 202514.6914.7314.3114.3714.27-2.61%349,808
Jul 24, 202515.0315.0814.6014.7514.65-2.34%690,027
Jul 23, 202515.2615.3215.0215.1115.00-2.27%229,022
Jul 22, 202515.4315.9915.4115.4615.351.36%227,647
Jul 21, 202515.1815.2614.9415.2515.14-0.01%200,672
Jul 18, 202515.0015.2914.9015.2515.142.17%158,502