Skip to main content
Direxion Daily AMD Bear 1X Shares (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
9.50
+0.08 (0.83%)
Mar 6, 2026, 9:34 AM EST - Market open

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.499.629.229.429.421.41%22,721,329
Mar 4, 20269.789.909.279.299.29-5.77%16,390,769
Mar 3, 20269.8410.009.749.869.863.79%14,243,511
Mar 2, 20269.719.909.499.509.500.87%10,765,445
Feb 27, 20269.449.539.349.429.421.67%6,833,544
Feb 26, 20269.049.349.019.269.263.61%9,717,488
Feb 25, 20268.808.978.728.948.941.25%12,417,619
Feb 24, 20268.949.188.698.838.83-8.59%37,575,778
Feb 23, 20269.589.789.549.669.661.68%7,919,214
Feb 20, 20269.519.579.299.509.501.71%8,987,877
Feb 19, 20269.509.599.329.349.34-1.79%8,819,948
Feb 18, 20269.559.739.379.519.511.49%9,362,910
Feb 17, 20269.409.729.279.379.372.07%10,611,162
Feb 13, 20269.319.329.059.189.18-0.54%8,742,495
Feb 12, 20268.819.278.719.239.233.48%8,115,129
Feb 11, 20268.749.098.668.928.920.22%6,026,980
Feb 10, 20268.838.928.688.908.901.02%9,997,965
Feb 9, 20269.249.328.758.818.81-3.61%12,565,005
Feb 6, 20269.739.759.109.149.14-8.32%15,926,170
Feb 5, 20269.5210.059.409.979.974.07%12,804,621
Feb 4, 20269.109.628.989.589.5817.40%13,763,630
Feb 3, 20267.878.347.848.168.161.49%14,757,021
Feb 2, 20268.418.437.918.048.04-3.83%9,970,360
Jan 30, 20268.388.438.108.368.366.09%10,110,478
Jan 29, 20267.828.237.637.887.880.13%4,617,821
Jan 28, 20267.837.947.737.877.87-0.32%6,674,559
Jan 27, 20267.888.017.787.907.89-0.25%5,289,869
Jan 26, 20267.747.947.727.927.923.29%5,571,576
Jan 23, 20267.607.777.447.667.66-2.30%19,277,912
Jan 22, 20267.918.077.777.847.84-1.53%11,969,725
Jan 21, 20268.488.487.857.977.97-7.71%25,185,851
Jan 20, 20268.858.868.348.638.63-0.01%10,274,591
Jan 16, 20268.558.748.548.638.63-1.70%8,366,245
Jan 15, 20268.798.808.368.788.78-1.90%13,070,558
Jan 14, 20269.209.298.928.958.95-1.10%6,129,824
Jan 13, 20269.329.328.969.059.05-6.36%12,777,577
Jan 12, 20269.9910.059.579.679.67-2.37%7,777,409
Jan 9, 20269.779.909.699.909.900.81%6,245,507
Jan 8, 20269.549.889.549.829.822.72%6,728,433
Jan 7, 20269.499.699.499.569.562.07%5,853,747
Jan 6, 20269.039.509.039.379.372.92%10,181,143
Jan 5, 20268.729.128.589.109.101.08%3,685,878
Jan 2, 20269.209.208.849.009.00-4.33%9,891,871
Dec 31, 20259.339.419.269.419.410.71%2,672,693
Dec 30, 20259.339.399.299.349.34-0.01%2,114,661
Dec 29, 20259.519.629.329.359.34-0.16%2,796,192
Dec 26, 20259.349.459.299.369.360.16%3,012,659
Dec 24, 20259.369.399.309.359.35-0.11%1,541,285
Dec 23, 20259.459.479.309.369.36-1.63%3,009,724
Dec 22, 20259.289.589.289.519.35-0.73%3,156,591
Dec 19, 202510.0210.039.509.589.42-6.08%7,478,382
Dec 18, 202510.0610.229.9210.2010.03-1.45%5,515,082
Dec 17, 20259.7910.389.7310.3510.185.18%6,343,136
Dec 16, 20259.9610.029.789.849.68-0.61%3,502,757
Dec 15, 20259.689.959.559.909.741.54%2,369,213
Dec 12, 20259.439.839.279.759.594.75%3,179,612
Dec 11, 20259.479.789.309.319.150.19%2,311,353
Dec 10, 20259.319.419.269.299.14-2,248,885
Dec 9, 20259.329.449.169.299.14-0.32%2,996,848
Dec 8, 20259.409.439.219.329.17-1.48%4,103,646
Dec 5, 20259.469.529.219.469.30-0.79%4,309,180
Dec 4, 20259.489.619.409.549.380.90%2,885,419
Dec 3, 20259.509.729.449.459.29-1.05%2,738,042
Dec 2, 20259.289.599.119.559.392.03%3,858,676
Dec 1, 20259.619.639.329.369.21-1.06%2,916,672
Nov 28, 20259.509.619.439.469.30-1.56%1,916,016
Nov 26, 20259.819.959.559.619.45-3.80%7,352,932
Nov 25, 202510.1910.529.989.999.833.95%10,568,165
Nov 24, 20259.9910.059.509.619.45-5.32%7,204,822
Nov 21, 20259.9210.589.9210.159.981.10%16,355,462
Nov 20, 20258.9010.098.8610.049.877.96%16,695,770
Nov 19, 20259.069.458.849.309.152.99%11,360,241
Nov 18, 20258.809.248.779.038.884.27%8,655,018
Nov 17, 20258.588.788.388.668.522.61%5,175,801
Nov 14, 20258.688.858.238.448.300.48%5,525,350
Nov 13, 20258.298.478.058.408.264.22%6,933,883
Nov 12, 20258.298.397.908.067.93-8.93%15,607,072
Nov 11, 20258.728.958.488.858.702.43%12,076,324
Nov 10, 20258.688.768.448.648.50-4.32%4,964,122
Nov 7, 20259.139.368.999.038.881.80%7,142,401
Nov 6, 20258.368.938.368.878.727.26%7,149,601
Nov 5, 20258.708.728.168.278.13-2.36%12,302,222
Nov 4, 20258.478.568.258.478.333.67%7,536,786
Nov 3, 20258.188.378.148.178.04-1.33%4,109,101
Oct 31, 20258.198.378.098.288.14-0.60%4,043,434
Oct 30, 20258.178.338.068.338.193.74%4,701,520
Oct 29, 20258.058.267.968.037.90-2.43%7,509,583
Oct 28, 20258.208.248.048.238.090.61%6,337,515
Oct 27, 20258.238.528.168.188.05-2.62%12,386,215
Oct 24, 20258.798.838.408.408.26-7.59%9,999,499
Oct 23, 20259.309.369.069.098.94-2.05%4,798,960
Oct 22, 20259.039.498.929.289.133.23%6,885,073
Oct 21, 20258.919.138.858.998.841.12%4,375,846
Oct 20, 20259.069.148.808.898.74-3.26%5,064,143
Oct 17, 20259.199.399.109.199.040.77%5,274,647
Oct 16, 20259.069.158.889.128.971.67%6,029,788
Oct 15, 20259.729.778.958.978.82-9.39%8,408,845
Oct 14, 20259.8610.009.589.909.74-0.70%5,166,628
Oct 13, 20259.7910.059.619.979.81-0.80%4,356,818
Oct 10, 20259.3310.119.2710.059.887.95%11,802,922