Direxion Daily AMD Bull 2X Shares ETF (AMUU)
NASDAQ: AMUU · Real-Time Price · USD
43.02
-1.49 (-3.35%)
At close: Feb 27, 2026, 4:00 PM EST
42.99
-0.03 (-0.07%)
After-hours: Feb 27, 2026, 7:54 PM EST
AMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.88 | 43.70 | 41.94 | 43.02 | 43.02 | -3.36% | 82,968 |
| Feb 26, 2026 | 46.73 | 47.17 | 43.60 | 44.52 | 44.51 | -6.96% | 173,069 |
| Feb 25, 2026 | 49.49 | 50.33 | 47.73 | 47.85 | 47.85 | -3.01% | 224,282 |
| Feb 24, 2026 | 48.24 | 50.34 | 46.16 | 49.33 | 49.33 | 17.85% | 629,401 |
| Feb 23, 2026 | 42.48 | 43.05 | 41.00 | 41.86 | 41.86 | -3.59% | 110,693 |
| Feb 20, 2026 | 43.41 | 45.51 | 42.80 | 43.42 | 43.42 | -3.40% | 95,794 |
| Feb 19, 2026 | 43.56 | 45.20 | 42.82 | 44.95 | 44.95 | 3.24% | 166,322 |
| Feb 18, 2026 | 42.92 | 44.85 | 41.42 | 43.54 | 43.54 | -2.99% | 178,798 |
| Feb 17, 2026 | 44.47 | 45.73 | 41.21 | 44.88 | 44.88 | -3.98% | 122,624 |
| Feb 13, 2026 | 45.45 | 47.90 | 45.31 | 46.74 | 46.74 | 1.21% | 210,943 |
| Feb 12, 2026 | 51.23 | 51.93 | 45.91 | 46.18 | 46.18 | -7.16% | 171,850 |
| Feb 11, 2026 | 51.57 | 52.45 | 47.82 | 49.74 | 49.74 | -0.08% | 194,770 |
| Feb 10, 2026 | 50.55 | 52.50 | 49.67 | 49.78 | 49.78 | -2.28% | 142,550 |
| Feb 9, 2026 | 46.71 | 51.65 | 45.70 | 50.94 | 50.94 | 7.24% | 209,257 |
| Feb 6, 2026 | 42.64 | 47.84 | 42.45 | 47.50 | 47.50 | 16.85% | 398,070 |
| Feb 5, 2026 | 45.02 | 45.72 | 40.07 | 40.65 | 40.65 | -8.30% | 392,785 |
| Feb 4, 2026 | 52.60 | 54.00 | 43.71 | 44.33 | 44.33 | -34.54% | 781,841 |
| Feb 3, 2026 | 72.79 | 73.32 | 64.84 | 67.73 | 67.73 | -3.42% | 291,822 |
| Feb 2, 2026 | 64.15 | 72.08 | 63.85 | 70.12 | 70.12 | 7.86% | 205,226 |
| Jan 30, 2026 | 64.85 | 69.46 | 63.90 | 65.01 | 65.01 | -12.07% | 144,349 |
| Jan 29, 2026 | 75.46 | 78.83 | 67.44 | 73.93 | 73.93 | -0.60% | 193,270 |
| Jan 28, 2026 | 75.43 | 76.96 | 73.26 | 74.38 | 74.38 | 0.54% | 82,943 |
| Jan 27, 2026 | 74.10 | 75.82 | 71.67 | 73.98 | 73.98 | 0.71% | 109,126 |
| Jan 26, 2026 | 76.66 | 77.56 | 72.91 | 73.46 | 73.46 | -6.49% | 158,960 |
| Jan 23, 2026 | 79.67 | 82.63 | 76.64 | 78.56 | 78.56 | 4.51% | 148,789 |
| Jan 22, 2026 | 74.13 | 76.44 | 71.14 | 75.17 | 75.17 | 3.20% | 230,104 |
| Jan 21, 2026 | 65.22 | 74.56 | 65.22 | 72.84 | 72.84 | 15.42% | 268,084 |
| Jan 20, 2026 | 60.16 | 67.25 | 59.87 | 63.11 | 63.11 | -0.06% | 202,766 |
| Jan 16, 2026 | 64.30 | 64.44 | 61.60 | 63.15 | 63.15 | 3.46% | 126,933 |
| Jan 15, 2026 | 61.06 | 66.45 | 60.91 | 61.04 | 61.04 | 3.90% | 233,825 |
| Jan 14, 2026 | 55.59 | 59.00 | 54.60 | 58.75 | 58.75 | 2.25% | 195,529 |
| Jan 13, 2026 | 54.60 | 58.46 | 54.60 | 57.46 | 57.46 | 12.64% | 228,169 |
| Jan 12, 2026 | 47.90 | 52.04 | 47.50 | 51.01 | 51.01 | 4.40% | 113,408 |
| Jan 9, 2026 | 50.03 | 50.77 | 48.74 | 48.86 | 48.86 | -1.59% | 92,643 |
| Jan 8, 2026 | 52.62 | 52.62 | 48.95 | 49.65 | 49.65 | -5.10% | 121,292 |
| Jan 7, 2026 | 53.20 | 53.20 | 50.87 | 52.32 | 52.32 | -3.96% | 159,992 |
| Jan 6, 2026 | 58.98 | 58.98 | 52.95 | 54.48 | 54.48 | -6.10% | 264,476 |
| Jan 5, 2026 | 63.01 | 64.75 | 57.79 | 58.02 | 58.02 | -2.13% | 150,757 |
| Jan 2, 2026 | 57.06 | 61.18 | 57.05 | 59.28 | 59.28 | 8.41% | 156,168 |
| Dec 31, 2025 | 55.59 | 56.33 | 54.60 | 54.68 | 54.68 | -1.14% | 42,294 |
| Dec 30, 2025 | 55.69 | 55.99 | 54.82 | 55.31 | 55.31 | -0.29% | 65,512 |
| Dec 29, 2025 | 53.33 | 55.51 | 52.53 | 55.47 | 55.47 | 0.62% | 94,499 |
| Dec 26, 2025 | 55.39 | 56.02 | 54.20 | 55.13 | 55.13 | -0.09% | 55,707 |
| Dec 24, 2025 | 55.00 | 55.86 | 54.86 | 55.18 | 55.18 | -0.02% | 38,728 |
| Dec 23, 2025 | 53.91 | 55.84 | 53.82 | 55.19 | 55.19 | -0.68% | 78,875 |
| Dec 22, 2025 | 58.13 | 58.13 | 54.79 | 55.57 | 55.25 | 1.33% | 64,474 |
| Dec 19, 2025 | 50.59 | 55.57 | 50.59 | 54.84 | 54.53 | 12.35% | 158,843 |
| Dec 18, 2025 | 50.38 | 51.18 | 48.66 | 48.81 | 48.53 | 2.87% | 76,154 |
| Dec 17, 2025 | 53.27 | 54.09 | 47.18 | 47.45 | 47.18 | -10.42% | 169,325 |
| Dec 16, 2025 | 51.77 | 53.50 | 51.20 | 52.97 | 52.67 | 1.30% | 79,132 |
| Dec 15, 2025 | 54.84 | 56.08 | 52.00 | 52.29 | 51.99 | -3.11% | 148,099 |
| Dec 12, 2025 | 58.16 | 60.18 | 53.04 | 53.97 | 53.66 | -9.57% | 159,143 |
| Dec 11, 2025 | 57.61 | 59.73 | 53.74 | 59.68 | 59.34 | -0.15% | 124,300 |
| Dec 10, 2025 | 59.90 | 60.43 | 58.15 | 59.77 | 59.43 | -10.11% | 212,499 |
| Dec 9, 2025 | 66.07 | 68.19 | 64.55 | 66.49 | 59.45 | 0.27% | 104,176 |
| Dec 8, 2025 | 65.00 | 67.73 | 64.72 | 66.31 | 59.29 | 2.84% | 193,273 |
| Dec 5, 2025 | 64.18 | 67.76 | 63.64 | 64.48 | 57.65 | 1.69% | 114,383 |
| Dec 4, 2025 | 63.74 | 65.00 | 62.42 | 63.41 | 56.69 | -1.48% | 84,549 |
| Dec 3, 2025 | 63.75 | 64.63 | 60.94 | 64.36 | 57.54 | 2.19% | 136,698 |
| Dec 2, 2025 | 66.93 | 69.34 | 62.62 | 62.98 | 56.31 | -4.07% | 234,297 |
| Dec 1, 2025 | 62.28 | 66.37 | 62.18 | 65.65 | 58.70 | 1.83% | 186,464 |
| Nov 28, 2025 | 63.79 | 64.57 | 62.42 | 64.47 | 57.64 | 3.07% | 170,233 |
| Nov 26, 2025 | 60.00 | 63.25 | 58.49 | 62.55 | 55.92 | 7.88% | 275,000 |
| Nov 25, 2025 | 55.60 | 58.31 | 51.19 | 57.98 | 51.84 | -8.57% | 388,043 |
| Nov 24, 2025 | 58.91 | 64.29 | 58.40 | 63.42 | 56.70 | 11.19% | 205,750 |
| Nov 21, 2025 | 59.61 | 59.61 | 52.42 | 57.03 | 50.99 | -2.27% | 288,712 |
| Nov 20, 2025 | 75.09 | 75.52 | 57.68 | 58.36 | 52.18 | -15.81% | 257,485 |
| Nov 19, 2025 | 73.40 | 76.58 | 66.84 | 69.32 | 61.98 | -5.87% | 246,108 |
| Nov 18, 2025 | 77.81 | 78.43 | 70.00 | 73.64 | 65.84 | -8.46% | 230,135 |
| Nov 17, 2025 | 82.19 | 86.00 | 78.49 | 80.45 | 71.93 | -5.19% | 136,439 |
| Nov 14, 2025 | 80.03 | 89.18 | 76.76 | 84.85 | 75.86 | -0.91% | 283,000 |
| Nov 13, 2025 | 89.18 | 93.94 | 84.26 | 85.63 | 76.55 | -8.59% | 412,026 |
| Nov 12, 2025 | 89.53 | 96.67 | 87.84 | 93.67 | 83.75 | 18.09% | 530,595 |
| Nov 11, 2025 | 82.27 | 86.62 | 77.09 | 79.32 | 70.92 | -5.40% | 525,968 |
| Nov 10, 2025 | 82.76 | 87.00 | 81.99 | 83.85 | 74.97 | 9.36% | 212,932 |
| Nov 7, 2025 | 75.36 | 77.75 | 71.14 | 76.67 | 68.55 | -4.15% | 349,628 |
| Nov 6, 2025 | 90.89 | 91.08 | 78.40 | 79.99 | 71.52 | -14.30% | 354,361 |
| Nov 5, 2025 | 84.03 | 95.67 | 84.00 | 93.34 | 83.45 | 4.83% | 485,609 |
| Nov 4, 2025 | 89.17 | 94.30 | 87.15 | 89.04 | 79.61 | -7.48% | 244,071 |
| Nov 3, 2025 | 95.85 | 96.62 | 92.00 | 96.24 | 86.05 | 2.78% | 166,246 |
| Oct 31, 2025 | 96.11 | 97.91 | 91.80 | 93.64 | 83.72 | 0.96% | 160,211 |
| Oct 30, 2025 | 97.05 | 99.44 | 92.61 | 92.75 | 82.92 | -7.25% | 200,256 |
| Oct 29, 2025 | 99.99 | 101.84 | 94.91 | 100.00 | 89.41 | 4.90% | 299,501 |
| Oct 28, 2025 | 96.13 | 100.04 | 95.21 | 95.33 | 85.23 | -1.43% | 235,265 |
| Oct 27, 2025 | 95.54 | 97.03 | 89.50 | 96.71 | 86.47 | 5.57% | 378,899 |
| Oct 24, 2025 | 85.11 | 91.79 | 84.46 | 91.61 | 81.90 | 15.00% | 205,258 |
| Oct 23, 2025 | 76.31 | 80.10 | 75.66 | 79.66 | 71.22 | 4.13% | 113,824 |
| Oct 22, 2025 | 80.91 | 82.97 | 72.68 | 76.50 | 68.40 | -6.59% | 169,076 |
| Oct 21, 2025 | 83.38 | 84.38 | 79.03 | 81.89 | 73.22 | -2.10% | 122,917 |
| Oct 20, 2025 | 80.80 | 85.19 | 79.57 | 83.65 | 74.79 | 6.42% | 257,886 |
| Oct 17, 2025 | 78.50 | 80.05 | 75.20 | 78.60 | 70.27 | -1.25% | 198,317 |
| Oct 16, 2025 | 80.49 | 83.89 | 79.19 | 79.60 | 71.16 | -3.39% | 199,319 |
| Oct 15, 2025 | 72.22 | 82.55 | 71.67 | 82.39 | 73.66 | 18.94% | 346,187 |
| Oct 14, 2025 | 70.14 | 73.72 | 68.22 | 69.27 | 61.93 | 1.39% | 302,989 |
| Oct 13, 2025 | 70.57 | 73.14 | 67.50 | 68.32 | 61.08 | 1.18% | 291,975 |
| Oct 10, 2025 | 79.67 | 80.12 | 66.73 | 67.52 | 60.37 | -15.45% | 441,795 |
| Oct 9, 2025 | 82.11 | 84.78 | 77.57 | 79.86 | 71.40 | -2.20% | 342,117 |
| Oct 8, 2025 | 67.36 | 81.71 | 66.69 | 81.66 | 73.01 | 22.63% | 581,806 |
| Oct 7, 2025 | 68.61 | 71.00 | 65.39 | 66.59 | 59.54 | 7.65% | 454,115 |
| Oct 6, 2025 | 73.46 | 73.50 | 61.50 | 61.86 | 55.31 | 47.39% | 1,327,054 |