Direxion Daily AMD Bull 2X Shares ETF (AMUU)
NASDAQ: AMUU · Real-Time Price · USD
64.48
+1.07 (1.69%)
At close: Dec 5, 2025, 4:00 PM EST
64.03
-0.45 (-0.70%)
After-hours: Dec 5, 2025, 7:23 PM EST
AMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.18 | 67.76 | 63.64 | 64.48 | 64.48 | 1.69% | 114,202 |
| Dec 4, 2025 | 63.74 | 65.00 | 62.42 | 63.41 | 63.41 | -1.48% | 84,549 |
| Dec 3, 2025 | 63.75 | 64.63 | 60.94 | 64.36 | 64.36 | 2.19% | 136,468 |
| Dec 2, 2025 | 66.93 | 69.34 | 62.62 | 62.98 | 62.98 | -4.07% | 233,828 |
| Dec 1, 2025 | 62.28 | 66.37 | 62.18 | 65.65 | 65.65 | 1.83% | 186,267 |
| Nov 28, 2025 | 63.79 | 64.57 | 62.42 | 64.47 | 64.47 | 3.07% | 170,233 |
| Nov 26, 2025 | 60.00 | 63.25 | 58.49 | 62.55 | 62.55 | 7.88% | 273,021 |
| Nov 25, 2025 | 55.60 | 58.31 | 51.19 | 57.98 | 57.98 | -8.57% | 386,552 |
| Nov 24, 2025 | 58.91 | 64.29 | 58.40 | 63.42 | 63.41 | 11.19% | 205,750 |
| Nov 21, 2025 | 59.61 | 59.61 | 52.42 | 57.03 | 57.03 | -2.27% | 288,712 |
| Nov 20, 2025 | 75.09 | 75.52 | 57.68 | 58.36 | 58.36 | -15.81% | 257,485 |
| Nov 19, 2025 | 73.40 | 76.58 | 66.84 | 69.32 | 69.32 | -5.87% | 246,108 |
| Nov 18, 2025 | 77.81 | 78.43 | 70.00 | 73.64 | 73.64 | -8.46% | 230,135 |
| Nov 17, 2025 | 82.19 | 86.00 | 78.49 | 80.45 | 80.45 | -5.19% | 136,439 |
| Nov 14, 2025 | 80.03 | 89.18 | 76.76 | 84.85 | 84.85 | -0.91% | 283,000 |
| Nov 13, 2025 | 89.18 | 93.94 | 84.26 | 85.63 | 85.63 | -8.59% | 412,026 |
| Nov 12, 2025 | 89.53 | 96.67 | 87.84 | 93.67 | 93.67 | 18.09% | 530,595 |
| Nov 11, 2025 | 82.27 | 86.62 | 77.09 | 79.32 | 79.32 | -5.40% | 525,968 |
| Nov 10, 2025 | 82.76 | 87.00 | 81.99 | 83.85 | 83.85 | 9.36% | 212,932 |
| Nov 7, 2025 | 75.36 | 77.75 | 71.14 | 76.67 | 76.67 | -4.15% | 349,628 |
| Nov 6, 2025 | 90.89 | 91.08 | 78.40 | 79.99 | 79.99 | -14.30% | 354,361 |
| Nov 5, 2025 | 84.03 | 95.67 | 84.00 | 93.34 | 93.34 | 4.83% | 485,609 |
| Nov 4, 2025 | 89.17 | 94.30 | 87.15 | 89.04 | 89.04 | -7.48% | 244,071 |
| Nov 3, 2025 | 95.85 | 96.62 | 92.00 | 96.24 | 96.24 | 2.78% | 166,246 |
| Oct 31, 2025 | 96.11 | 97.91 | 91.80 | 93.64 | 93.64 | 0.96% | 160,211 |
| Oct 30, 2025 | 97.05 | 99.44 | 92.61 | 92.75 | 92.75 | -7.25% | 200,256 |
| Oct 29, 2025 | 99.99 | 101.84 | 94.91 | 100.00 | 100.00 | 4.90% | 299,501 |
| Oct 28, 2025 | 96.13 | 100.04 | 95.21 | 95.33 | 95.33 | -1.43% | 235,265 |
| Oct 27, 2025 | 95.54 | 97.03 | 89.50 | 96.71 | 96.71 | 5.57% | 378,899 |
| Oct 24, 2025 | 85.11 | 91.79 | 84.46 | 91.61 | 91.61 | 15.00% | 205,258 |
| Oct 23, 2025 | 76.31 | 80.10 | 75.66 | 79.66 | 79.66 | 4.13% | 113,824 |
| Oct 22, 2025 | 80.91 | 82.97 | 72.68 | 76.50 | 76.50 | -6.59% | 169,076 |
| Oct 21, 2025 | 83.38 | 84.38 | 79.03 | 81.89 | 81.89 | -2.10% | 122,917 |
| Oct 20, 2025 | 80.80 | 85.19 | 79.57 | 83.65 | 83.65 | 6.42% | 257,886 |
| Oct 17, 2025 | 78.50 | 80.05 | 75.20 | 78.60 | 78.60 | -1.25% | 198,317 |
| Oct 16, 2025 | 80.49 | 83.89 | 79.19 | 79.60 | 79.60 | -3.39% | 199,319 |
| Oct 15, 2025 | 72.22 | 82.55 | 71.67 | 82.39 | 82.39 | 18.94% | 346,187 |
| Oct 14, 2025 | 70.14 | 73.72 | 68.22 | 69.27 | 69.27 | 1.39% | 302,989 |
| Oct 13, 2025 | 70.57 | 73.14 | 67.50 | 68.32 | 68.32 | 1.18% | 291,975 |
| Oct 10, 2025 | 79.67 | 80.12 | 66.73 | 67.52 | 67.52 | -15.45% | 441,795 |
| Oct 9, 2025 | 82.11 | 84.78 | 77.57 | 79.86 | 79.86 | -2.20% | 342,117 |
| Oct 8, 2025 | 67.36 | 81.71 | 66.69 | 81.66 | 81.66 | 22.63% | 581,806 |
| Oct 7, 2025 | 68.61 | 71.00 | 65.39 | 66.59 | 66.59 | 7.65% | 454,115 |
| Oct 6, 2025 | 73.46 | 73.50 | 61.50 | 61.86 | 61.86 | 47.39% | 1,327,054 |
| Oct 3, 2025 | 45.13 | 45.15 | 41.27 | 41.97 | 41.97 | -5.94% | 150,039 |
| Oct 2, 2025 | 44.11 | 45.27 | 42.91 | 44.62 | 44.62 | 6.77% | 202,680 |
| Oct 1, 2025 | 40.08 | 41.82 | 40.00 | 41.79 | 41.79 | 2.78% | 123,077 |
| Sep 30, 2025 | 40.00 | 40.85 | 39.50 | 40.66 | 40.66 | 0.55% | 88,059 |
| Sep 29, 2025 | 39.99 | 41.80 | 39.99 | 40.44 | 40.44 | 2.22% | 142,464 |
| Sep 26, 2025 | 40.12 | 40.77 | 38.41 | 39.56 | 39.56 | -2.08% | 99,782 |
| Sep 25, 2025 | 38.45 | 40.56 | 37.32 | 40.40 | 40.40 | 0.40% | 133,744 |
| Sep 24, 2025 | 41.46 | 42.14 | 39.13 | 40.24 | 40.24 | -0.07% | 192,715 |
| Sep 23, 2025 | 40.18 | 41.56 | 39.55 | 40.27 | 40.27 | 0.77% | 144,740 |
| Sep 22, 2025 | 38.85 | 41.43 | 38.85 | 39.96 | 39.72 | 2.74% | 192,562 |
| Sep 19, 2025 | 38.88 | 40.00 | 38.18 | 38.90 | 38.66 | -0.62% | 169,370 |
| Sep 18, 2025 | 35.68 | 39.47 | 35.19 | 39.14 | 38.91 | -1.70% | 490,443 |
| Sep 17, 2025 | 39.87 | 41.00 | 38.13 | 39.82 | 39.58 | -1.67% | 185,048 |
| Sep 16, 2025 | 40.85 | 41.11 | 39.86 | 40.49 | 40.25 | -0.88% | 134,048 |
| Sep 15, 2025 | 40.18 | 40.86 | 39.09 | 40.85 | 40.61 | 3.58% | 135,132 |
| Sep 12, 2025 | 38.79 | 40.40 | 37.87 | 39.44 | 39.21 | 3.49% | 178,639 |
| Sep 11, 2025 | 39.62 | 40.34 | 37.84 | 38.11 | 37.88 | -5.03% | 273,636 |
| Sep 10, 2025 | 41.97 | 42.47 | 39.37 | 40.13 | 39.89 | 4.80% | 189,956 |
| Sep 9, 2025 | 36.53 | 38.31 | 36.50 | 38.29 | 38.06 | 5.97% | 148,915 |
| Sep 8, 2025 | 36.32 | 36.77 | 35.24 | 36.14 | 35.92 | 0.27% | 171,360 |
| Sep 5, 2025 | 39.24 | 39.24 | 35.61 | 36.04 | 35.83 | -13.41% | 467,498 |
| Sep 4, 2025 | 40.51 | 41.70 | 39.75 | 41.62 | 41.37 | -0.33% | 113,289 |
| Sep 3, 2025 | 41.67 | 42.56 | 41.15 | 41.76 | 41.51 | -0.34% | 48,711 |
| Sep 2, 2025 | 39.66 | 41.90 | 38.93 | 41.90 | 41.65 | -0.55% | 85,746 |
| Aug 29, 2025 | 44.37 | 45.25 | 41.80 | 42.13 | 41.88 | -7.14% | 124,866 |
| Aug 28, 2025 | 45.44 | 46.60 | 44.48 | 45.37 | 45.10 | 1.75% | 176,832 |
| Aug 27, 2025 | 44.07 | 44.87 | 43.30 | 44.59 | 44.32 | 0.52% | 118,186 |
| Aug 26, 2025 | 45.37 | 45.82 | 43.51 | 44.36 | 44.10 | 3.98% | 246,793 |
| Aug 25, 2025 | 43.72 | 43.72 | 41.85 | 42.66 | 42.41 | -5.33% | 204,357 |
| Aug 22, 2025 | 42.03 | 45.40 | 41.93 | 45.06 | 44.79 | 4.96% | 276,932 |
| Aug 21, 2025 | 44.02 | 44.02 | 42.31 | 42.93 | 42.67 | -1.90% | 118,090 |
| Aug 20, 2025 | 43.00 | 44.42 | 40.01 | 43.76 | 43.50 | -1.54% | 273,815 |
| Aug 19, 2025 | 48.26 | 48.26 | 44.30 | 44.45 | 44.18 | -11.00% | 244,347 |
| Aug 18, 2025 | 50.24 | 51.33 | 48.93 | 49.94 | 49.64 | -1.65% | 111,241 |
| Aug 15, 2025 | 52.05 | 52.28 | 50.03 | 50.78 | 50.48 | -3.72% | 115,872 |
| Aug 14, 2025 | 52.25 | 55.42 | 52.00 | 52.74 | 52.43 | -3.92% | 198,247 |
| Aug 13, 2025 | 52.34 | 56.10 | 52.08 | 54.89 | 54.56 | 10.80% | 406,633 |
| Aug 12, 2025 | 48.69 | 49.59 | 46.01 | 49.54 | 49.24 | 2.97% | 375,412 |
| Aug 11, 2025 | 46.89 | 51.61 | 46.66 | 48.11 | 47.82 | -0.50% | 371,095 |
| Aug 8, 2025 | 48.99 | 50.36 | 47.10 | 48.35 | 48.06 | 0.29% | 224,073 |
| Aug 7, 2025 | 45.19 | 49.90 | 45.19 | 48.21 | 47.92 | 11.49% | 518,036 |
| Aug 6, 2025 | 44.12 | 45.02 | 40.33 | 43.24 | 42.98 | -13.36% | 883,968 |
| Aug 5, 2025 | 51.57 | 51.61 | 48.55 | 49.91 | 49.61 | -2.46% | 586,394 |
| Aug 4, 2025 | 49.92 | 51.63 | 49.56 | 51.17 | 50.87 | 5.94% | 244,990 |
| Aug 1, 2025 | 47.11 | 49.54 | 45.51 | 48.30 | 48.01 | -5.44% | 283,962 |
| Jul 31, 2025 | 54.46 | 54.46 | 50.30 | 51.08 | 50.78 | -3.37% | 243,198 |
| Jul 30, 2025 | 50.51 | 53.39 | 49.53 | 52.86 | 52.55 | 2.16% | 261,277 |
| Jul 29, 2025 | 50.50 | 54.43 | 50.17 | 51.74 | 51.43 | 4.34% | 406,755 |
| Jul 28, 2025 | 47.35 | 50.00 | 46.95 | 49.59 | 49.29 | 8.63% | 300,070 |
| Jul 25, 2025 | 44.02 | 45.99 | 43.48 | 45.65 | 45.38 | 5.35% | 221,086 |
| Jul 24, 2025 | 41.90 | 44.25 | 41.32 | 43.33 | 43.07 | 4.61% | 291,447 |
| Jul 23, 2025 | 40.18 | 41.87 | 40.18 | 41.42 | 41.17 | 4.83% | 305,532 |
| Jul 22, 2025 | 40.23 | 40.23 | 36.78 | 39.51 | 39.27 | -3.09% | 253,166 |
| Jul 21, 2025 | 41.02 | 42.41 | 40.67 | 40.77 | 40.53 | 0.17% | 236,730 |
| Jul 18, 2025 | 42.21 | 42.76 | 40.45 | 40.70 | 40.46 | -4.46% | 232,352 |
| Jul 17, 2025 | 43.42 | 43.42 | 41.80 | 42.60 | 42.35 | 0.35% | 265,143 |