Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
12.82
-0.73 (-5.40%)
At close: Aug 13, 2025, 4:00 PM
12.89
+0.07 (0.55%)
Pre-market: Aug 14, 2025, 7:30 AM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.17 | 13.21 | 12.66 | 12.82 | 12.82 | -5.43% | 2,298,346 |
| Aug 12, 2025 | 13.70 | 14.06 | 13.55 | 13.56 | 13.56 | -1.49% | 1,181,332 |
| Aug 11, 2025 | 13.90 | 13.98 | 13.24 | 13.76 | 13.76 | 0.36% | 1,149,719 |
| Aug 8, 2025 | 13.63 | 13.88 | 13.43 | 13.71 | 13.71 | -0.35% | 1,264,053 |
| Aug 7, 2025 | 14.23 | 14.24 | 13.45 | 13.76 | 13.76 | -5.58% | 2,246,262 |
| Aug 6, 2025 | 14.41 | 14.98 | 14.33 | 14.57 | 14.57 | 6.36% | 1,832,919 |
| Aug 5, 2025 | 13.43 | 13.84 | 13.43 | 13.70 | 13.70 | 1.63% | 2,777,408 |
| Aug 4, 2025 | 13.67 | 13.75 | 13.42 | 13.48 | 13.48 | -3.09% | 498,685 |
| Aug 1, 2025 | 14.03 | 14.27 | 13.70 | 13.91 | 13.91 | 2.81% | 1,035,383 |
| Jul 31, 2025 | 13.09 | 13.65 | 13.09 | 13.53 | 13.53 | 1.68% | 827,995 |
| Jul 30, 2025 | 13.64 | 13.72 | 13.25 | 13.31 | 13.31 | -1.22% | 944,203 |
| Jul 29, 2025 | 13.64 | 13.67 | 13.08 | 13.47 | 13.47 | -2.09% | 1,904,092 |
| Jul 28, 2025 | 14.16 | 14.17 | 13.68 | 13.76 | 13.76 | -4.24% | 599,607 |
| Jul 25, 2025 | 14.69 | 14.73 | 14.31 | 14.37 | 14.37 | -2.61% | 349,808 |
| Jul 24, 2025 | 15.03 | 15.08 | 14.60 | 14.75 | 14.75 | -2.34% | 690,027 |
| Jul 23, 2025 | 15.26 | 15.32 | 15.02 | 15.11 | 15.11 | -2.27% | 229,022 |
| Jul 22, 2025 | 15.43 | 15.99 | 15.41 | 15.46 | 15.46 | 1.36% | 227,647 |
| Jul 21, 2025 | 15.18 | 15.26 | 14.94 | 15.25 | 15.25 | -0.01% | 200,672 |
| Jul 18, 2025 | 15.00 | 15.29 | 14.90 | 15.25 | 15.25 | 2.17% | 158,502 |
| Jul 17, 2025 | 14.80 | 15.08 | 14.80 | 14.93 | 14.93 | -0.07% | 155,674 |
| Jul 16, 2025 | 15.42 | 15.66 | 14.93 | 14.94 | 14.94 | -3.00% | 349,777 |
| Jul 15, 2025 | 15.59 | 15.59 | 15.07 | 15.40 | 15.40 | -6.38% | 624,609 |
| Jul 14, 2025 | 16.58 | 16.92 | 16.32 | 16.45 | 16.45 | 0.18% | 129,474 |
| Jul 11, 2025 | 16.85 | 16.96 | 16.32 | 16.42 | 16.42 | -1.50% | 106,392 |
| Jul 10, 2025 | 16.80 | 16.90 | 16.48 | 16.67 | 16.67 | -4.14% | 174,745 |
| Jul 9, 2025 | 17.37 | 17.48 | 17.12 | 17.39 | 17.39 | -0.34% | 79,440 |
| Jul 8, 2025 | 17.53 | 17.69 | 17.30 | 17.45 | 17.45 | -2.19% | 135,842 |
| Jul 7, 2025 | 17.60 | 18.02 | 17.56 | 17.84 | 17.84 | 2.12% | 101,941 |
| Jul 3, 2025 | 17.33 | 17.51 | 17.28 | 17.47 | 17.47 | 0.58% | 79,245 |
| Jul 2, 2025 | 17.79 | 17.80 | 17.22 | 17.37 | 17.37 | -1.75% | 195,339 |
| Jul 1, 2025 | 17.35 | 17.78 | 17.20 | 17.68 | 17.68 | 4.06% | 277,329 |
| Jun 30, 2025 | 16.76 | 17.06 | 16.76 | 16.99 | 16.99 | 1.37% | 233,103 |
| Jun 27, 2025 | 16.71 | 17.00 | 16.32 | 16.76 | 16.76 | 0.01% | 197,275 |
| 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 |