Direxion Daily AMD Bear 1... (AMDD)
NASDAQ: AMDD
· Real-Time Price · USD
14.46
-0.19 (-1.30%)
At close: Sep 29, 2025, 3:59 PM
14.51
0.31%
After-hours: Sep 29, 2025, 07:18 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.56 | 14.56 | 14.21 | 14.47 | 14.47 | -1.23% | 555,580 |
| Sep 26, 2025 | 14.53 | 14.85 | 14.41 | 14.65 | 14.65 | 1.17% | 408,000 |
| Sep 25, 2025 | 14.85 | 15.05 | 14.45 | 14.48 | 14.48 | -0.21% | 412,808 |
| Sep 24, 2025 | 14.29 | 14.71 | 14.13 | 14.51 | 14.51 | 0.00% | 327,539 |
| Sep 23, 2025 | 14.56 | 14.65 | 14.28 | 14.51 | 14.51 | -1.29% | 213,845 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.43 | 14.70 | 14.60 | -1.54% | 513,089 |
| Sep 19, 2025 | 14.91 | 15.06 | 14.71 | 14.93 | 14.83 | 0.40% | 436,444 |
| Sep 18, 2025 | 15.52 | 15.61 | 14.80 | 14.87 | 14.77 | 0.75% | 748,632 |
| Sep 17, 2025 | 14.70 | 15.05 | 14.55 | 14.76 | 14.66 | 0.96% | 790,200 |
| Sep 16, 2025 | 14.53 | 14.74 | 14.53 | 14.62 | 14.52 | 0.41% | 333,033 |
| Sep 15, 2025 | 14.72 | 14.89 | 14.55 | 14.56 | 14.46 | -1.62% | 394,301 |
| Sep 12, 2025 | 14.96 | 15.15 | 14.63 | 14.80 | 14.70 | -1.92% | 809,783 |
| Sep 11, 2025 | 14.75 | 15.13 | 14.66 | 15.09 | 14.98 | 2.51% | 706,700 |
| Sep 10, 2025 | 14.30 | 14.86 | 14.23 | 14.72 | 14.62 | -2.32% | 1,062,503 |
| Sep 9, 2025 | 15.47 | 15.47 | 15.07 | 15.07 | 14.96 | -2.96% | 815,100 |
| Sep 8, 2025 | 15.41 | 15.73 | 15.40 | 15.53 | 15.42 | -0.19% | 563,117 |
| Sep 5, 2025 | 15.03 | 15.63 | 15.03 | 15.56 | 15.45 | 6.65% | 1,131,333 |
| Sep 4, 2025 | 14.74 | 14.94 | 14.56 | 14.59 | 14.49 | 0.27% | 624,100 |
| Sep 3, 2025 | 14.57 | 14.68 | 14.41 | 14.55 | 14.45 | 0.14% | 394,806 |
| Sep 2, 2025 | 14.90 | 15.03 | 14.52 | 14.53 | 14.43 | 0.21% | 425,624 |