Direxion Daily AMD Bear 1... (AMDD)
NASDAQ: AMDD
· Real-Time Price · USD
13.43
0.11 (0.83%)
At close: Aug 18, 2025, 3:59 PM
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.16 | 13.40 | 13.16 | 13.32 | 13.32 | 1.91% | 824,933 |
| Aug 14, 2025 | 13.15 | 13.16 | 12.76 | 13.07 | 13.07 | 1.95% | 1,602,316 |
| Aug 13, 2025 | 13.17 | 13.21 | 12.66 | 12.82 | 12.82 | -5.39% | 2,298,346 |
| Aug 12, 2025 | 13.70 | 14.06 | 13.55 | 13.55 | 13.55 | -1.53% | 1,181,332 |
| Aug 11, 2025 | 13.90 | 13.98 | 13.24 | 13.76 | 13.76 | 0.36% | 1,149,719 |
| Aug 8, 2025 | 13.63 | 13.88 | 13.43 | 13.71 | 13.71 | -0.36% | 1,264,100 |
| Aug 7, 2025 | 14.23 | 14.24 | 13.45 | 13.76 | 13.76 | -5.56% | 2,246,300 |
| Aug 6, 2025 | 14.41 | 14.98 | 14.33 | 14.57 | 14.57 | 6.35% | 1,832,919 |
| Aug 5, 2025 | 13.43 | 13.84 | 13.43 | 13.70 | 13.70 | 1.63% | 2,777,408 |
| Aug 4, 2025 | 13.67 | 13.75 | 13.42 | 13.48 | 13.48 | -3.09% | 498,700 |
| Aug 1, 2025 | 14.03 | 14.26 | 13.70 | 13.91 | 13.91 | 2.81% | 1,035,400 |
| Jul 31, 2025 | 13.09 | 13.65 | 13.09 | 13.53 | 13.53 | 1.65% | 828,000 |
| Jul 30, 2025 | 13.64 | 13.72 | 13.25 | 13.31 | 13.31 | -1.19% | 944,203 |
| Jul 29, 2025 | 13.64 | 13.67 | 13.08 | 13.47 | 13.47 | -2.11% | 1,904,100 |
| Jul 28, 2025 | 14.16 | 14.17 | 13.68 | 13.76 | 13.76 | -4.24% | 599,607 |
| Jul 25, 2025 | 14.69 | 14.73 | 14.31 | 14.37 | 14.37 | -2.58% | 349,808 |
| Jul 24, 2025 | 15.03 | 15.08 | 14.60 | 14.75 | 14.75 | -2.38% | 690,027 |
| Jul 23, 2025 | 15.26 | 15.32 | 15.02 | 15.11 | 15.11 | -2.26% | 229,022 |
| Jul 22, 2025 | 15.43 | 15.99 | 15.41 | 15.46 | 15.46 | 1.38% | 227,647 |
| Jul 21, 2025 | 15.18 | 15.26 | 14.94 | 15.25 | 15.25 | 0.00% | 200,700 |