Get the Stockscreener App
5.4085
2.86%
0.1585
Direxion Daily Amd Bear 1 X Etf Stock (AMDD) Price History
The historical daily chart and data for Direxion Daily Amd Bear 1 X Etf stock (AMDD), show that the latest closing stock price as of April 28, 2026, is $5.4085.
- Direxion Daily Amd Bear 1 X Etf all-time high stock price is $34.74, occurred on April 08, 2025.
- The lowest Direxion Daily Amd Bear 1 X Etf stock price recorded was $4.965 on April 24, 2026. Since then, Direxion Daily Amd Bear 1 X Etf's stock price has risen over 8.93% to $5.4085 now.
- The 52-week high stock price for AMDD is $26.99, representing a 399.10% increase from the current share price, occurred on April 30, 2025.
- The 52-week low stock price for AMDD is $4.965, indicating a -8.20% decrease from the current share price, occurred on April 24, 2026.
The table below shows more information about AMDD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2026 | $5.63 | $5.36 | $0.27 | 17,570,323.0 | +2.95% |
| Apr 27, 2026 | $5.34 | $5.05 | $0.29 | 19,214,704.0 | +3.96% |
| Apr 24, 2026 | $5.31 | $4.96 | $0.345 | 38,794,861.0 | -14.12% |
| Apr 23, 2026 | $5.98 | $5.78 | $0.20 | 16,498,822.0 | -0.42% |
| Apr 22, 2026 | $6.30 | $5.89 | $0.4065 | 17,660,387.0 | -6.57% |
| Apr 21, 2026 | $6.52 | $6.29 | $0.2278 | 16,855,548.0 | -3.59% |
| Apr 20, 2026 | $6.62 | $6.26 | $0.3586 | 15,150,384.0 | +1.12% |
| Apr 17, 2026 | $6.58 | $6.44 | $0.14 | 13,137,154.0 | +0.01% |
| Apr 16, 2026 | $6.93 | $6.44 | $0.49 | 32,979,203.0 | -7.68% |
| Apr 15, 2026 | $7.20 | $7.02 | $0.18 | 19,887,332.0 | -1.20% |
| Apr 14, 2026 | $7.39 | $7.09 | $0.2949 | 12,115,008.0 | -3.33% |
| Apr 13, 2026 | $7.49 | $7.33 | $0.1549 | 13,039,423.0 | -0.78% |
| Apr 10, 2026 | $7.61 | $7.26 | $0.35 | 26,404,914.0 | -3.42% |
| Apr 09, 2026 | $7.87 | $7.66 | $0.21 | 18,844,764.0 | -2.17% |
| Apr 08, 2026 | $8.01 | $7.76 | $0.2501 | 18,435,503.0 | -4.51% |
| Apr 07, 2026 | $8.45 | $8.20 | $0.25 | 13,705,391.0 | -0.68% |
| Apr 06, 2026 | $8.36 | $8.03 | $0.325 | 11,962,879.0 | -1.24% |
| Apr 02, 2026 | $9.06 | $8.36 | $0.70 | 12,250,195.0 | -3.32% |
| Apr 01, 2026 | $8.85 | $8.51 | $0.3419 | 25,876,934.0 | -3.38% |
| Mar 31, 2026 | $9.29 | $8.94 | $0.3551 | 20,331,058.0 | -3.76% |
Direxion Daily Amd Bear 1 X Etf Stock (AMDD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Amd Bear 1 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMDD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Amd Bear 1 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Amd Bear 1 X Etf Stock (AMDD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.06 | $4.96 | $4.10 | 360,383,729.0 | -39.68% |
| Mar, 2026 | $10.00 | $8.29 | $1.71 | 504,917,700.0 | -4.87% |
| Feb, 2026 | $10.04 | $7.84 | $2.21 | 224,465,546.0 | +12.66% |
| Jan, 2026 | $10.05 | $7.44 | $2.61 | 189,062,941.0 | -11.16% |
Direxion Daily Amd Bear 1 X Etf Stock (AMDD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.38 | $9.11 | $1.27 | 72,070,033.0 | -1.22% |
| Nov, 2025 | $10.57 | $7.90 | $2.67 | 167,041,079.0 | +14.25% |
| Oct, 2025 | $14.52 | $7.96 | $6.56 | 179,118,132.0 | -42.66% |
| Sep, 2025 | $15.73 | $14.13 | $1.60 | 12,408,684.0 | -0.39% |
| Aug, 2025 | $14.98 | $12.65 | $2.33 | 23,362,401.0 | +7.14% |
| Jul, 2025 | $18.02 | $13.08 | $4.94 | 8,260,575.0 | -20.36% |
| Jun, 2025 | $21.92 | $16.32 | $5.60 | 2,281,636.0 | -23.95% |
| May, 2025 | $25.77 | $20.40 | $5.37 | 229,569.0 | -12.45% |
| Apr, 2025 | $34.74 | $25.52 | $9.22 | 93,241.0 | -3.94% |
| Mar, 2025 | $29.00 | $23.82 | $5.18 | 55,337.0 | -4.27% |
| Feb, 2025 | $27.86 | $24.25 | $3.61 | 9,995.0 | +0.00% |
0.05%
1.04%
Cap:
|
Volume (24h):