Direxion Daily AMD Bull 2X Shares ETF (AMUU)
NASDAQ: AMUU · Real-Time Price · USD
50.78
-1.96 (-3.72%)
At close: Aug 15, 2025, 4:00 PM
51.50
+0.72 (1.42%)
After-hours: Aug 15, 2025, 7:54 PM EDT
AMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.05 | 52.28 | 50.03 | 50.78 | 50.78 | -3.72% | 115,872 |
| Aug 14, 2025 | 52.25 | 55.42 | 52.00 | 52.74 | 52.74 | -3.92% | 198,247 |
| Aug 13, 2025 | 52.34 | 56.10 | 52.08 | 54.89 | 54.89 | 10.80% | 406,633 |
| Aug 12, 2025 | 48.69 | 49.59 | 46.01 | 49.54 | 49.54 | 2.97% | 375,412 |
| Aug 11, 2025 | 46.89 | 51.61 | 46.66 | 48.11 | 48.11 | -0.50% | 371,095 |
| Aug 8, 2025 | 48.99 | 50.36 | 47.10 | 48.35 | 48.35 | 0.29% | 224,073 |
| Aug 7, 2025 | 45.19 | 49.90 | 45.19 | 48.21 | 48.21 | 11.49% | 518,036 |
| Aug 6, 2025 | 44.12 | 45.02 | 40.33 | 43.24 | 43.24 | -13.36% | 883,968 |
| Aug 5, 2025 | 51.57 | 51.61 | 48.55 | 49.91 | 49.91 | -2.46% | 586,394 |
| Aug 4, 2025 | 49.92 | 51.63 | 49.56 | 51.17 | 51.17 | 5.94% | 244,990 |
| Aug 1, 2025 | 47.11 | 49.54 | 45.51 | 48.30 | 48.30 | -5.44% | 283,962 |
| Jul 31, 2025 | 54.46 | 54.46 | 50.30 | 51.08 | 51.08 | -3.37% | 243,198 |
| Jul 30, 2025 | 50.51 | 53.39 | 49.53 | 52.86 | 52.86 | 2.16% | 261,277 |
| Jul 29, 2025 | 50.50 | 54.43 | 50.17 | 51.74 | 51.74 | 4.34% | 406,755 |
| Jul 28, 2025 | 47.35 | 50.00 | 46.95 | 49.59 | 49.59 | 8.63% | 300,070 |
| Jul 25, 2025 | 44.02 | 45.99 | 43.48 | 45.65 | 45.65 | 5.35% | 221,086 |
| Jul 24, 2025 | 41.90 | 44.25 | 41.32 | 43.33 | 43.33 | 4.61% | 291,447 |
| Jul 23, 2025 | 40.18 | 41.87 | 40.18 | 41.42 | 41.42 | 4.83% | 305,532 |
| Jul 22, 2025 | 40.23 | 40.23 | 36.78 | 39.51 | 39.51 | -3.09% | 253,166 |
| Jul 21, 2025 | 41.02 | 42.41 | 40.67 | 40.77 | 40.77 | 0.17% | 236,730 |
| Jul 18, 2025 | 42.21 | 42.76 | 40.45 | 40.70 | 40.70 | -4.46% | 232,352 |
| Jul 17, 2025 | 43.42 | 43.42 | 41.80 | 42.60 | 42.60 | 0.35% | 265,143 |
| Jul 16, 2025 | 39.93 | 42.57 | 38.77 | 42.45 | 42.45 | 5.75% | 180,086 |
| Jul 15, 2025 | 39.15 | 41.59 | 39.14 | 40.14 | 40.14 | 12.72% | 315,841 |
| Jul 14, 2025 | 35.13 | 36.18 | 33.44 | 35.61 | 35.61 | -0.31% | 304,384 |
| Jul 11, 2025 | 33.92 | 36.10 | 33.45 | 35.72 | 35.72 | 3.15% | 263,309 |
| Jul 10, 2025 | 34.07 | 35.35 | 33.56 | 34.63 | 34.63 | 8.32% | 332,988 |
| Jul 9, 2025 | 32.16 | 33.00 | 31.62 | 31.97 | 31.97 | 0.79% | 246,094 |
| Jul 8, 2025 | 31.52 | 32.20 | 30.87 | 31.72 | 31.72 | 4.58% | 103,743 |
| Jul 7, 2025 | 31.31 | 31.40 | 29.81 | 30.33 | 30.33 | -4.53% | 157,754 |
| Jul 3, 2025 | 32.37 | 32.49 | 31.54 | 31.77 | 31.77 | -1.09% | 188,775 |
| Jul 2, 2025 | 30.68 | 32.66 | 30.61 | 32.12 | 32.12 | 3.61% | 223,197 |
| Jul 1, 2025 | 32.24 | 32.75 | 30.67 | 31.00 | 31.00 | -8.26% | 232,557 |
| Jun 30, 2025 | 34.80 | 34.85 | 33.41 | 33.79 | 33.79 | -2.59% | 466,180 |
| Jun 27, 2025 | 34.94 | 36.59 | 33.76 | 34.69 | 34.69 | -0.09% | 311,191 |
| Jun 26, 2025 | 35.83 | 35.83 | 33.89 | 34.72 | 34.72 | 0.38% | 315,396 |
| Jun 25, 2025 | 33.38 | 34.93 | 32.82 | 34.59 | 34.59 | 7.09% | 333,975 |
| Jun 24, 2025 | 30.11 | 32.34 | 29.92 | 32.30 | 32.30 | 13.29% | 307,148 |
| Jun 23, 2025 | 28.78 | 30.07 | 27.30 | 28.51 | 28.42 | 2.19% | 410,360 |
| Jun 20, 2025 | 28.14 | 29.82 | 27.66 | 27.90 | 27.81 | 2.12% | 257,507 |
| Jun 18, 2025 | 27.93 | 28.30 | 26.89 | 27.32 | 27.23 | -0.51% | 182,517 |
| Jun 17, 2025 | 27.87 | 28.96 | 27.25 | 27.46 | 27.37 | 0.99% | 267,806 |
| Jun 16, 2025 | 23.99 | 27.79 | 23.99 | 27.19 | 27.10 | 17.50% | 401,448 |
| Jun 13, 2025 | 23.08 | 23.80 | 22.69 | 23.14 | 23.07 | -3.98% | 153,746 |
| Jun 12, 2025 | 24.90 | 25.55 | 23.92 | 24.10 | 24.02 | -4.44% | 252,786 |
| Jun 11, 2025 | 26.60 | 26.60 | 24.69 | 25.22 | 25.14 | -3.15% | 314,094 |
| Jun 10, 2025 | 25.42 | 26.40 | 25.06 | 26.04 | 25.96 | 2.24% | 107,082 |
| Jun 9, 2025 | 24.91 | 25.62 | 24.53 | 25.47 | 25.39 | 9.50% | 144,940 |
| Jun 6, 2025 | 23.96 | 24.09 | 23.14 | 23.26 | 23.19 | 0.78% | 66,401 |
| Jun 5, 2025 | 24.41 | 24.41 | 22.64 | 23.08 | 23.01 | -4.67% | 88,469 |