Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
2.980
+0.080 (2.76%)
At close: Jun 26, 2026, 4:00 PM EDT
2.980
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:53 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.98 | 3.07 | 2.95 | 2.98 | 2.98 | 2.76% | 25,247,542 |
| Jun 25, 2026 | 2.84 | 3.05 | 2.80 | 2.90 | 2.90 | -2.36% | 19,947,562 |
| Jun 24, 2026 | 2.97 | 3.07 | 2.95 | 2.97 | 2.97 | - | 21,392,535 |
| Jun 23, 2026 | 3.03 | 3.05 | 2.93 | 2.97 | 2.97 | 5.47% | 20,678,726 |
| Jun 22, 2026 | 2.87 | 2.92 | 2.78 | 2.84 | 2.82 | -2.37% | 12,416,193 |
| Jun 18, 2026 | 2.94 | 2.98 | 2.90 | 2.91 | 2.88 | -4.90% | 11,982,499 |
| Jun 17, 2026 | 2.96 | 3.10 | 2.95 | 3.06 | 3.03 | -0.81% | 18,731,543 |
| Jun 16, 2026 | 2.89 | 3.09 | 2.88 | 3.09 | 3.06 | 6.93% | 18,412,787 |
| Jun 15, 2026 | 2.95 | 2.98 | 2.82 | 2.89 | 2.86 | -6.79% | 11,795,352 |
| Jun 12, 2026 | 3.18 | 3.21 | 3.03 | 3.10 | 3.07 | -4.48% | 18,171,598 |
| Jun 11, 2026 | 3.46 | 3.49 | 3.24 | 3.24 | 3.21 | -8.22% | 33,007,167 |
| Jun 10, 2026 | 3.43 | 3.56 | 3.36 | 3.53 | 3.50 | 5.06% | 26,803,488 |
| Jun 9, 2026 | 3.18 | 3.63 | 3.17 | 3.36 | 3.33 | 3.07% | 26,337,780 |
| Jun 8, 2026 | 3.31 | 3.37 | 3.23 | 3.26 | 3.23 | -5.23% | 12,640,361 |
| Jun 5, 2026 | 3.25 | 3.46 | 3.21 | 3.44 | 3.41 | 10.97% | 22,131,033 |
| Jun 4, 2026 | 3.15 | 3.24 | 3.05 | 3.10 | 3.07 | 3.68% | 14,356,069 |
| Jun 3, 2026 | 3.05 | 3.11 | 2.98 | 2.99 | 2.96 | -4.47% | 21,069,804 |
| Jun 2, 2026 | 3.21 | 3.24 | 3.11 | 3.13 | 3.10 | -1.88% | 11,805,656 |
| Jun 1, 2026 | 3.25 | 3.34 | 3.15 | 3.19 | 3.16 | 1.27% | 14,620,579 |
| May 29, 2026 | 3.13 | 3.24 | 3.12 | 3.15 | 3.12 | 0.32% | 9,771,484 |
| May 28, 2026 | 3.28 | 3.31 | 3.08 | 3.14 | 3.11 | -4.85% | 14,572,078 |
| May 27, 2026 | 3.22 | 3.35 | 3.21 | 3.30 | 3.27 | 2.17% | 13,763,165 |
| May 26, 2026 | 3.38 | 3.42 | 3.22 | 3.23 | 3.20 | -7.98% | 16,937,904 |
| May 22, 2026 | 3.50 | 3.56 | 3.40 | 3.51 | 3.48 | -3.84% | 16,093,874 |
| May 21, 2026 | 3.71 | 3.81 | 3.64 | 3.65 | 3.62 | -0.27% | 15,384,907 |
| May 20, 2026 | 3.86 | 3.88 | 3.65 | 3.66 | 3.63 | -8.27% | 19,327,999 |
| May 19, 2026 | 4.01 | 4.19 | 3.86 | 3.99 | 3.96 | 1.79% | 26,227,493 |
| May 18, 2026 | 3.85 | 4.03 | 3.77 | 3.92 | 3.89 | 0.26% | 23,021,937 |
| May 15, 2026 | 3.83 | 3.91 | 3.78 | 3.91 | 3.88 | 6.25% | 13,550,793 |
| May 14, 2026 | 3.76 | 3.81 | 3.66 | 3.68 | 3.65 | -1.08% | 13,473,647 |
| May 13, 2026 | 3.63 | 3.83 | 3.61 | 3.72 | 3.69 | 0.81% | 18,129,390 |
| May 12, 2026 | 3.69 | 3.88 | 3.62 | 3.69 | 3.66 | 2.22% | 29,918,048 |
| May 11, 2026 | 3.61 | 3.68 | 3.53 | 3.61 | 3.58 | -0.82% | 18,362,049 |
| May 8, 2026 | 4.01 | 4.02 | 3.64 | 3.64 | 3.61 | -11.44% | 25,178,265 |
| May 7, 2026 | 4.03 | 4.18 | 3.98 | 4.11 | 4.07 | 3.01% | 19,436,092 |
| May 6, 2026 | 4.16 | 4.26 | 3.87 | 3.99 | 3.96 | -18.57% | 51,350,791 |
| May 5, 2026 | 4.96 | 5.05 | 4.84 | 4.90 | 4.86 | -3.92% | 30,112,747 |
| May 4, 2026 | 4.85 | 5.15 | 4.84 | 5.10 | 5.06 | 5.15% | 13,936,849 |
| May 1, 2026 | 4.96 | 5.01 | 4.82 | 4.85 | 4.81 | -1.62% | 20,275,414 |
| Apr 30, 2026 | 5.12 | 5.27 | 4.93 | 4.93 | 4.89 | -5.01% | 18,618,701 |
| Apr 29, 2026 | 5.38 | 5.50 | 5.15 | 5.19 | 5.14 | -4.42% | 29,127,247 |
| Apr 28, 2026 | 5.60 | 5.63 | 5.36 | 5.43 | 5.38 | 3.43% | 21,251,637 |
| Apr 27, 2026 | 5.08 | 5.34 | 5.05 | 5.25 | 5.20 | 3.96% | 19,306,258 |
| Apr 24, 2026 | 5.28 | 5.31 | 4.97 | 5.05 | 5.01 | -14.12% | 38,895,367 |
| Apr 23, 2026 | 5.94 | 5.98 | 5.78 | 5.88 | 5.83 | -0.42% | 17,619,291 |
| Apr 22, 2026 | 6.18 | 6.30 | 5.89 | 5.91 | 5.85 | -6.57% | 17,722,487 |
| Apr 21, 2026 | 6.49 | 6.52 | 6.29 | 6.32 | 6.26 | -3.59% | 16,889,598 |
| Apr 20, 2026 | 6.41 | 6.62 | 6.26 | 6.56 | 6.50 | 1.12% | 15,179,494 |
| Apr 17, 2026 | 6.47 | 6.58 | 6.44 | 6.48 | 6.43 | 0.01% | 13,149,905 |
| Apr 16, 2026 | 6.84 | 6.93 | 6.44 | 6.48 | 6.42 | -7.68% | 33,031,396 |
| Apr 15, 2026 | 7.11 | 7.20 | 7.02 | 7.02 | 6.96 | -1.20% | 19,899,524 |
| Apr 14, 2026 | 7.27 | 7.39 | 7.10 | 7.11 | 7.04 | -3.33% | 12,136,202 |
| Apr 13, 2026 | 7.40 | 7.49 | 7.34 | 7.35 | 7.29 | -0.78% | 13,045,671 |
| Apr 10, 2026 | 7.60 | 7.61 | 7.26 | 7.41 | 7.34 | -3.42% | 26,406,277 |
| Apr 9, 2026 | 7.80 | 7.87 | 7.66 | 7.67 | 7.60 | -2.17% | 18,874,748 |
| Apr 8, 2026 | 7.80 | 8.01 | 7.76 | 7.84 | 7.77 | -4.51% | 18,453,640 |
| Apr 7, 2026 | 8.31 | 8.45 | 8.20 | 8.21 | 8.14 | -0.68% | 13,810,732 |
| Apr 6, 2026 | 8.30 | 8.36 | 8.03 | 8.27 | 8.19 | -1.24% | 12,062,539 |
| Apr 2, 2026 | 8.91 | 9.06 | 8.36 | 8.37 | 8.30 | -3.32% | 12,270,547 |
| Apr 1, 2026 | 8.76 | 8.85 | 8.51 | 8.66 | 8.58 | -3.38% | 25,898,498 |
| Mar 31, 2026 | 9.19 | 9.29 | 8.94 | 8.96 | 8.88 | -3.76% | 20,353,638 |
| Mar 30, 2026 | 8.91 | 9.45 | 8.76 | 9.31 | 9.23 | 2.99% | 19,070,022 |
| Mar 27, 2026 | 9.07 | 9.23 | 8.99 | 9.04 | 8.96 | 0.89% | 32,143,581 |
| Mar 26, 2026 | 8.43 | 8.98 | 8.32 | 8.96 | 8.88 | 7.43% | 18,853,121 |
| Mar 25, 2026 | 8.70 | 8.70 | 8.29 | 8.34 | 8.27 | -7.26% | 42,911,379 |
| Mar 24, 2026 | 9.16 | 9.22 | 8.94 | 8.99 | 8.91 | -1.24% | 21,434,694 |
| Mar 23, 2026 | 9.04 | 9.26 | 8.93 | 9.22 | 9.03 | -0.65% | 41,913,427 |
| Mar 20, 2026 | 9.10 | 9.42 | 9.06 | 9.28 | 9.09 | 2.02% | 28,217,390 |
| Mar 19, 2026 | 9.58 | 9.68 | 9.07 | 9.10 | 8.90 | -2.87% | 22,664,174 |
| Mar 18, 2026 | 9.52 | 9.55 | 9.21 | 9.36 | 9.17 | -1.69% | 25,249,007 |
| Mar 17, 2026 | 9.52 | 9.57 | 9.38 | 9.53 | 9.32 | 0.15% | 16,594,331 |
| Mar 16, 2026 | 9.58 | 9.59 | 9.34 | 9.51 | 9.31 | -1.77% | 19,203,241 |
| Mar 13, 2026 | 9.46 | 9.71 | 9.37 | 9.68 | 9.48 | 2.34% | 29,752,306 |
| Mar 12, 2026 | 9.26 | 9.50 | 9.20 | 9.46 | 9.26 | 3.56% | 18,521,644 |
| Mar 11, 2026 | 9.10 | 9.19 | 8.94 | 9.14 | 8.94 | -0.84% | 17,232,930 |
| Mar 10, 2026 | 9.24 | 9.25 | 9.06 | 9.21 | 9.02 | -0.26% | 21,133,522 |
| Mar 9, 2026 | 9.90 | 9.91 | 9.22 | 9.24 | 9.04 | -5.22% | 27,066,801 |
| Mar 6, 2026 | 9.62 | 9.80 | 9.38 | 9.75 | 9.54 | 3.44% | 19,182,933 |
| Mar 5, 2026 | 9.49 | 9.62 | 9.22 | 9.42 | 9.22 | 1.40% | 22,721,329 |
| Mar 4, 2026 | 9.78 | 9.90 | 9.27 | 9.29 | 9.10 | -5.76% | 16,390,769 |
| Mar 3, 2026 | 9.84 | 10.00 | 9.74 | 9.86 | 9.65 | 3.79% | 14,243,511 |
| Mar 2, 2026 | 9.71 | 9.90 | 9.49 | 9.50 | 9.30 | 0.87% | 10,765,445 |
| Feb 27, 2026 | 9.44 | 9.53 | 9.34 | 9.42 | 9.22 | 1.68% | 6,833,544 |
| Feb 26, 2026 | 9.04 | 9.34 | 9.01 | 9.26 | 9.07 | 3.61% | 9,717,488 |
| Feb 25, 2026 | 8.80 | 8.97 | 8.72 | 8.94 | 8.75 | 1.25% | 12,417,619 |
| Feb 24, 2026 | 8.94 | 9.18 | 8.69 | 8.83 | 8.64 | -8.59% | 37,575,778 |
| Feb 23, 2026 | 9.58 | 9.78 | 9.54 | 9.66 | 9.46 | 1.68% | 7,919,214 |
| Feb 20, 2026 | 9.51 | 9.57 | 9.29 | 9.50 | 9.30 | 1.71% | 8,987,877 |
| Feb 19, 2026 | 9.50 | 9.59 | 9.32 | 9.34 | 9.14 | -1.79% | 8,819,948 |
| Feb 18, 2026 | 9.55 | 9.73 | 9.37 | 9.51 | 9.31 | 1.49% | 9,362,910 |
| Feb 17, 2026 | 9.40 | 9.72 | 9.27 | 9.37 | 9.17 | 2.07% | 10,611,162 |
| Feb 13, 2026 | 9.31 | 9.32 | 9.05 | 9.18 | 8.99 | -0.54% | 8,742,495 |
| Feb 12, 2026 | 8.81 | 9.27 | 8.71 | 9.23 | 9.04 | 3.48% | 8,115,129 |
| Feb 11, 2026 | 8.74 | 9.09 | 8.66 | 8.92 | 8.73 | 0.22% | 6,026,980 |
| Feb 10, 2026 | 8.83 | 8.92 | 8.68 | 8.90 | 8.71 | 1.02% | 9,997,965 |
| Feb 9, 2026 | 9.24 | 9.32 | 8.75 | 8.81 | 8.62 | -3.61% | 12,565,005 |
| Feb 6, 2026 | 9.73 | 9.75 | 9.10 | 9.14 | 8.95 | -8.32% | 15,926,170 |
| Feb 5, 2026 | 9.52 | 10.05 | 9.40 | 9.97 | 9.76 | 4.07% | 12,804,621 |
| Feb 4, 2026 | 9.10 | 9.62 | 8.98 | 9.58 | 9.38 | 17.40% | 13,763,630 |
| Feb 3, 2026 | 7.87 | 8.34 | 7.84 | 8.16 | 7.99 | 1.49% | 14,757,021 |