Direxion Daily AMD Bear 1... (AMDD)
NASDAQ: AMDD
· Real-Time Price · USD
15.09
-0.44 (-2.83%)
At close: Sep 09, 2025, 3:59 PM
14.72
-2.45%
After-hours: Sep 09, 2025, 06:43 PM EDT
AMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.41 | 15.73 | 15.40 | 15.53 | 15.53 | -0.19% | 561,059 |
| Sep 5, 2025 | 15.03 | 15.63 | 15.03 | 15.56 | 15.56 | 6.65% | 1,131,333 |
| Sep 4, 2025 | 14.74 | 14.94 | 14.56 | 14.59 | 14.59 | 0.27% | 624,100 |
| Sep 3, 2025 | 14.57 | 14.68 | 14.41 | 14.55 | 14.55 | 0.14% | 394,806 |
| Sep 2, 2025 | 14.90 | 15.03 | 14.52 | 14.53 | 14.53 | 0.21% | 425,624 |
| Aug 29, 2025 | 14.15 | 14.55 | 14.01 | 14.50 | 14.50 | 3.72% | 500,827 |
| Aug 28, 2025 | 13.96 | 14.15 | 13.80 | 13.98 | 13.98 | -0.92% | 672,800 |
| Aug 27, 2025 | 14.21 | 14.32 | 14.06 | 14.11 | 14.11 | -0.28% | 397,700 |
| Aug 26, 2025 | 13.95 | 14.29 | 13.88 | 14.15 | 14.15 | -2.01% | 684,500 |
| Aug 25, 2025 | 14.27 | 14.57 | 14.27 | 14.44 | 14.44 | 2.78% | 689,000 |
| Aug 22, 2025 | 14.57 | 14.58 | 13.99 | 14.05 | 14.05 | -2.50% | 956,900 |
| Aug 21, 2025 | 14.23 | 14.54 | 14.23 | 14.41 | 14.41 | 0.91% | 589,109 |
| Aug 20, 2025 | 14.39 | 14.87 | 14.16 | 14.28 | 14.28 | 0.85% | 1,276,400 |
| Aug 19, 2025 | 13.67 | 14.18 | 13.67 | 14.16 | 14.16 | 5.51% | 1,053,100 |
| Aug 18, 2025 | 13.38 | 13.56 | 13.24 | 13.42 | 13.42 | 0.75% | 448,631 |
| 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 |