Skip to main content
Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
9.46
-0.07 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
-0.06 (-0.63%)
After-hours: Dec 5, 2025, 6:56 PM EST

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.469.529.219.469.46-0.79%4,309,180
Dec 4, 20259.489.619.409.549.530.90%2,882,399
Dec 3, 20259.509.729.449.459.45-1.05%2,716,062
Dec 2, 20259.289.599.119.559.552.03%3,828,822
Dec 1, 20259.619.639.329.369.36-1.06%2,915,581
Nov 28, 20259.509.619.439.469.46-1.56%1,906,967
Nov 26, 20259.819.959.559.619.61-3.80%7,352,932
Nov 25, 202510.1910.529.989.999.993.95%10,568,165
Nov 24, 20259.9910.059.509.619.61-5.32%7,131,241
Nov 21, 20259.9210.589.9210.1510.151.10%16,354,523
Nov 20, 20258.9010.098.8610.0410.047.96%16,679,341
Nov 19, 20259.069.458.849.309.302.99%11,360,241
Nov 18, 20258.809.248.779.039.034.27%8,655,018
Nov 17, 20258.588.788.388.668.662.61%5,175,801
Nov 14, 20258.688.858.238.448.440.48%5,525,350
Nov 13, 20258.298.478.058.408.404.22%6,933,883
Nov 12, 20258.298.397.908.068.06-8.93%15,607,072
Nov 11, 20258.728.958.488.858.852.43%12,076,324
Nov 10, 20258.688.768.448.648.64-4.32%4,964,122
Nov 7, 20259.139.368.999.039.031.80%7,142,401
Nov 6, 20258.368.938.368.878.877.26%7,149,601
Nov 5, 20258.708.728.168.278.27-2.36%12,302,222
Nov 4, 20258.478.568.258.478.473.67%7,536,786
Nov 3, 20258.188.378.148.178.17-1.33%4,109,101
Oct 31, 20258.198.378.098.288.28-0.60%4,043,434
Oct 30, 20258.178.338.068.338.333.74%4,701,520
Oct 29, 20258.058.267.968.038.03-2.43%7,509,583
Oct 28, 20258.208.248.048.238.230.61%6,337,515
Oct 27, 20258.238.528.168.188.18-2.62%12,386,215
Oct 24, 20258.798.838.408.408.40-7.59%9,999,499
Oct 23, 20259.309.369.069.099.09-2.05%4,798,960
Oct 22, 20259.039.498.929.289.283.23%6,885,073
Oct 21, 20258.919.138.858.998.991.12%4,375,846
Oct 20, 20259.069.148.808.898.89-3.26%5,064,143
Oct 17, 20259.199.399.109.199.190.77%5,274,647
Oct 16, 20259.069.158.889.129.121.67%6,029,788
Oct 15, 20259.729.778.958.978.97-9.39%8,408,845
Oct 14, 20259.8610.009.589.909.90-0.70%5,166,628
Oct 13, 20259.7910.059.619.979.97-0.80%4,356,818
Oct 10, 20259.3310.119.2710.0510.057.95%11,802,922
Oct 9, 20259.199.449.049.319.310.87%10,402,947
Oct 8, 202510.3210.449.209.239.23-11.16%16,234,490
Oct 7, 202510.2310.5010.0010.3910.39-3.80%9,979,749
Oct 6, 20258.8710.868.8510.8010.80-23.73%35,422,875
Oct 3, 202513.7114.2813.7114.1614.163.06%580,105
Oct 2, 202513.8214.0513.6313.7413.74-3.51%548,279
Oct 1, 202514.5114.5214.2314.2414.24-1.39%471,426
Sep 30, 202514.5714.6514.3914.4414.44-0.19%884,461
Sep 29, 202514.5614.5614.2114.4714.47-1.25%555,854
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, 202514.7214.8914.5514.5614.46-1.64%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%394,806
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, 202515.0015.2914.9015.2515.152.17%158,502
Jul 17, 202514.8015.0814.8014.9314.82-0.07%155,674