Skip to main content
Direxion Daily AMD Bear 1X ETF (AMDD)
NASDAQ: AMDD · Real-Time Price · USD
5.43
+0.18 (3.43%)
At close: Apr 28, 2026, 4:00 PM EDT
5.40
-0.03 (-0.55%)
After-hours: Apr 28, 2026, 4:11 PM EDT

AMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.605.635.365.49-4.57%9,952,755
Apr 27, 20265.085.345.055.255.253.96%19,268,633
Apr 24, 20265.285.314.975.055.05-14.12%38,760,615
Apr 23, 20265.945.985.785.885.88-0.42%16,394,525
Apr 22, 20266.186.305.895.915.91-6.57%17,722,487
Apr 21, 20266.496.526.296.326.32-3.59%16,889,598
Apr 20, 20266.416.626.266.566.561.13%15,179,494
Apr 17, 20266.476.586.446.486.480.02%13,149,905
Apr 16, 20266.846.936.446.486.48-7.68%33,031,396
Apr 15, 20267.117.207.027.027.02-1.20%19,899,524
Apr 14, 20267.277.397.107.117.11-3.33%12,136,202
Apr 13, 20267.407.497.347.357.35-0.78%13,045,671
Apr 10, 20267.607.617.267.417.41-3.42%26,406,277
Apr 9, 20267.807.877.667.677.67-2.17%18,874,748
Apr 8, 20267.808.017.767.847.84-4.51%18,453,640
Apr 7, 20268.318.458.208.218.21-0.68%13,810,732
Apr 6, 20268.308.368.038.278.27-1.24%12,062,539
Apr 2, 20268.919.068.368.378.37-3.33%12,270,547
Apr 1, 20268.768.858.518.668.66-3.37%25,898,498
Mar 31, 20269.199.298.948.968.96-3.76%20,353,638
Mar 30, 20268.919.458.769.319.312.99%19,070,022
Mar 27, 20269.079.238.999.049.040.89%32,143,581
Mar 26, 20268.438.988.328.968.967.43%18,853,121
Mar 25, 20268.708.708.298.348.34-7.26%42,911,379
Mar 24, 20269.169.228.948.998.99-2.46%21,434,694
Mar 23, 20269.049.268.939.229.11-0.65%41,913,427
Mar 20, 20269.109.429.069.289.172.02%28,217,390
Mar 19, 20269.589.689.079.108.98-2.86%22,664,174
Mar 18, 20269.529.559.219.369.25-1.69%25,249,007
Mar 17, 20269.529.579.389.539.410.15%16,594,331
Mar 16, 20269.589.599.349.519.39-1.77%19,203,241
Mar 13, 20269.469.719.379.689.562.35%29,752,306
Mar 12, 20269.269.509.209.469.343.56%18,521,644
Mar 11, 20269.109.198.949.149.02-0.85%17,232,930
Mar 10, 20269.249.259.069.219.10-0.26%21,133,522
Mar 9, 20269.909.919.229.249.12-5.22%27,066,801
Mar 6, 20269.629.809.389.759.633.44%19,182,933
Mar 5, 20269.499.629.229.429.311.41%22,721,329
Mar 4, 20269.789.909.279.299.18-5.77%16,390,769
Mar 3, 20269.8410.009.749.869.743.79%14,243,511
Mar 2, 20269.719.909.499.509.380.87%10,765,445
Feb 27, 20269.449.539.349.429.301.67%6,833,544
Feb 26, 20269.049.349.019.269.153.61%9,717,488
Feb 25, 20268.808.978.728.948.831.25%12,417,619
Feb 24, 20268.949.188.698.838.72-8.59%37,575,778
Feb 23, 20269.589.789.549.669.541.68%7,919,214
Feb 20, 20269.519.579.299.509.381.71%8,987,877
Feb 19, 20269.509.599.329.349.22-1.79%8,819,948
Feb 18, 20269.559.739.379.519.391.49%9,362,910
Feb 17, 20269.409.729.279.379.252.07%10,611,162
Feb 13, 20269.319.329.059.189.07-0.54%8,742,495
Feb 12, 20268.819.278.719.239.123.48%8,115,129
Feb 11, 20268.749.098.668.928.810.22%6,026,980
Feb 10, 20268.838.928.688.908.791.02%9,997,965
Feb 9, 20269.249.328.758.818.70-3.61%12,565,005
Feb 6, 20269.739.759.109.149.03-8.32%15,926,170
Feb 5, 20269.5210.059.409.979.854.07%12,804,621
Feb 4, 20269.109.628.989.589.4617.40%13,763,630
Feb 3, 20267.878.347.848.168.061.49%14,757,021
Feb 2, 20268.418.437.918.047.94-3.83%9,970,360
Jan 30, 20268.388.438.108.368.266.09%10,110,478
Jan 29, 20267.828.237.637.887.780.13%4,617,821
Jan 28, 20267.837.947.737.877.77-0.32%6,674,559
Jan 27, 20267.888.017.787.907.80-0.25%5,289,869
Jan 26, 20267.747.947.727.927.823.29%5,571,576
Jan 23, 20267.607.777.447.667.57-2.30%19,277,912
Jan 22, 20267.918.077.777.847.75-1.53%11,969,725
Jan 21, 20268.488.487.857.977.87-7.71%25,185,851
Jan 20, 20268.858.868.348.638.52-0.01%10,274,591
Jan 16, 20268.558.748.548.638.52-1.70%8,366,245
Jan 15, 20268.798.808.368.788.67-1.90%13,070,558
Jan 14, 20269.209.298.928.958.84-1.10%6,129,824
Jan 13, 20269.329.328.969.058.94-6.36%12,777,577
Jan 12, 20269.9910.059.579.679.55-2.37%7,777,409
Jan 9, 20269.779.909.699.909.780.81%6,245,507
Jan 8, 20269.549.889.549.829.702.72%6,728,433
Jan 7, 20269.499.699.499.569.442.07%5,853,747
Jan 6, 20269.039.509.039.379.252.92%10,181,143
Jan 5, 20268.729.128.589.108.991.08%3,685,878
Jan 2, 20269.209.208.849.008.89-4.33%9,891,871
Dec 31, 20259.339.419.269.419.290.71%2,672,693
Dec 30, 20259.339.399.299.349.23-0.01%2,114,661
Dec 29, 20259.519.629.329.359.23-0.16%2,796,192
Dec 26, 20259.349.459.299.369.240.16%3,012,659
Dec 24, 20259.369.399.309.359.23-0.11%1,541,285
Dec 23, 20259.459.479.309.369.24-1.63%3,009,724
Dec 22, 20259.289.589.289.519.24-0.73%3,156,591
Dec 19, 202510.0210.039.509.589.31-6.08%7,478,382
Dec 18, 202510.0610.229.9210.209.91-1.45%5,515,082
Dec 17, 20259.7910.389.7310.3510.055.18%6,343,136
Dec 16, 20259.9610.029.789.849.56-0.61%3,502,757
Dec 15, 20259.689.959.559.909.621.54%2,369,213
Dec 12, 20259.439.839.279.759.474.75%3,179,612
Dec 11, 20259.479.789.309.319.040.19%2,311,353
Dec 10, 20259.319.419.269.299.02-2,248,885
Dec 9, 20259.329.449.169.299.02-0.32%2,996,848
Dec 8, 20259.409.439.219.329.05-1.48%4,103,646
Dec 5, 20259.469.529.219.469.19-0.79%4,309,180
Dec 4, 20259.489.619.409.549.260.90%2,885,419
Dec 3, 20259.509.729.449.459.18-1.05%2,738,042