Dark

AMDD
Direxion Shares ETF Trust Direxion Daily AMD Bear 1X ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:59:34 PM EDT

34.35USD+5.545%(+1.81)703,903

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

32.62USD+0.215%(+0.07)18,430

After-hours

Jul 29, 2026 4:55:30 PM EDT

34.76USD+1.165%(+0.40)9,227

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	32.7500	34.6900	32.4501	34.3300	+5.533%	711,060	0.000%
2026-07-28	31.8100	33.2500	31.5300	32.5300	+8.263%	641,665	+5.533%
2026-07-27	28.4750	31.0585	28.2900	30.0473	+5.208%	463,578	+14.253%
2026-07-24	27.3250	28.7500	27.2300	28.5600	+3.225%	515,011	+20.203%
2026-07-23	27.3600	28.3800	26.8800	27.6676	+2.359%	618,666	+24.080%
2026-07-22	28.3200	28.3200	26.5800	27.0300	-1.422%	726,112	+27.007%
2026-07-21	28.5600	28.6999	27.2900	27.4200	-8.142%	781,612	+25.201%
2026-07-20	29.1100	29.9100	28.7000	29.8504	-1.614%	807,177	+15.007%
2026-07-17	31.5000	32.4500	29.7200	30.3400	+1.029%	2,321,437	+13.151%
2026-07-16	29.5100	30.4800	29.0600	30.0311	+5.534%	2,179,566	+14.315%
2026-07-15	27.0400	29.4500	27.0200	28.4562	+3.289%	1,494,204	+20.642%
2026-07-14	26.5000	27.6000	26.1000	27.5500	-2.650%	1,629,231	+24.610%
2026-07-13	28.1000	28.6000	27.4000	28.3000	+4.815%	2,453,850	+21.307%
2026-07-10	27.8000	28.0000	27.0000	27.0000	-2.527%	1,597,854	+27.148%
2026-07-09	28.2000	28.3000	26.9000	27.7000	-5.461%	2,225,395	+23.935%
2026-07-08	30.0000	30.4000	29.0500	29.3000	0.000%	2,060,676	+17.167%
2026-07-07	29.3000	30.0000	28.9500	29.3000	+6.545%	2,774,789	+17.167%
2026-07-06	28.6000	28.9500	26.4000	27.5000	-7.104%	2,042,402	+24.836%
2026-07-02	28.4000	30.1880	28.0000	29.6030	+4.604%	1,980,466	+15.968%
2026-07-01	27.6000	28.4000	27.2500	28.3000	+6.792%	1,529,152	+21.307%
2026-06-30	28.3000	28.3000	26.2000	26.5000	-7.343%	1,738,481	+29.547%
2026-06-29	29.7000	31.2000	28.5020	28.6000	-4.027%	1,980,511	+20.035%
2026-06-26	29.8000	30.6930	29.5000	29.8000	+2.759%	2,528,501	+15.201%
2026-06-25	28.4000	30.5030	28.0000	29.0000	-2.357%	2,012,625	+18.379%
2026-06-24	29.7000	30.7000	29.5000	29.7000	0.000%	2,146,844	+15.589%
2026-06-23	30.3000	30.5000	29.3000	29.7000	+4.541%	2,067,873	+15.589%
2026-06-22	28.7000	29.2000	27.8010	28.4100	-2.371%	1,241,619	+20.838%
2026-06-18	29.4000	29.8000	29.0000	29.1000	-4.902%	1,198,250	+17.973%
2026-06-17	29.6000	30.9500	29.4500	30.6000	-0.810%	1,873,154	+12.190%
2026-06-16	28.8500	30.9000	28.7500	30.8500	+6.932%	1,841,279	+11.280%
2026-06-15	29.4500	29.8000	28.1500	28.8500	-6.785%	1,179,535	+18.995%
2026-06-12	31.8000	32.1000	30.3000	30.9500	-4.475%	1,817,160	+10.921%
2026-06-11	34.6000	34.8500	32.3500	32.4000	-8.215%	3,300,717	+5.957%
2026-06-10	34.3000	35.6000	33.6000	35.3000	+5.060%	2,680,349	-2.748%
2026-06-09	31.8000	36.2990	31.7000	33.6000	+3.067%	2,633,778	+2.173%
2026-06-08	33.1000	33.6500	32.3000	32.6000	-5.233%	1,264,036	+5.307%
2026-06-05	32.5000	34.6000	32.1000	34.4000	+10.968%	2,213,103	-0.203%
2026-06-04	31.5000	32.3680	30.5000	31.0000	+3.679%	1,435,607	+10.742%
2026-06-03	30.5000	31.0900	29.7500	29.9000	-4.473%	2,106,980	+14.816%
2026-06-02	32.1000	32.4000	31.1030	31.3000	-1.881%	1,180,566	+9.681%
2026-06-01	32.5000	33.4000	31.5000	31.9000	+1.270%	1,462,058	+7.618%
2026-05-29	31.3000	32.4000	31.2000	31.5000	+0.318%	977,148	+8.984%
2026-05-28	32.8000	33.0990	30.8000	31.4000	-4.848%	1,457,208	+9.331%
2026-05-27	32.2000	33.5000	32.0500	33.0000	+2.167%	1,376,317	+4.030%
2026-05-26	33.8000	34.2000	32.1500	32.3000	-7.977%	1,693,790	+6.285%
2026-05-22	35.0000	35.5990	34.0000	35.1000	-3.836%	1,609,387	-2.194%
2026-05-21	37.1000	38.0990	36.4000	36.5000	-0.273%	1,538,491	-5.945%
2026-05-20	38.6000	38.8000	36.5010	36.6000	-8.271%	1,932,800	-6.202%
2026-05-19	40.1000	41.9000	38.6000	39.9000	+1.786%	2,622,749	-13.960%
2026-05-18	38.5000	40.2500	37.6500	39.2000	+0.256%	2,302,194	-12.423%
2026-05-15	38.3000	39.1000	37.7500	39.1000	+6.250%	1,355,079	-12.199%
2026-05-14	37.6000	38.0990	36.6000	36.8000	-1.075%	1,347,365	-6.712%
2026-05-13	36.3000	38.3000	36.1000	37.2000	+0.813%	1,812,939	-7.715%
2026-05-12	36.9000	38.8000	36.1500	36.9000	+2.216%	2,991,805	-6.965%
2026-05-11	36.1000	36.8000	35.3010	36.1000	-0.824%	1,836,205	-4.903%
2026-05-08	40.1000	40.2000	36.3500	36.4000	-11.436%	2,517,827	-5.687%
2026-05-07	40.3000	41.8000	39.8010	41.1000	+3.008%	1,943,609	-16.472%
2026-05-06	41.6000	42.5500	38.6500	39.9000	-18.571%	5,135,079	-13.960%
2026-05-05	49.6000	50.5030	48.3990	49.0000	-3.922%	3,011,275	-29.939%
2026-05-04	48.5000	51.4500	48.3990	51.0000	+5.155%	1,393,685	-32.686%
2026-05-01	49.6000	50.0990	48.2000	48.5000	-1.623%	2,027,541	-29.216%
2026-04-30	51.2000	52.6500	49.2500	49.3000	-5.010%	1,861,870	-30.365%
2026-04-29	53.8000	55.0000	51.5000	51.9000	-4.420%	2,912,725	-33.854%
2026-04-28	56.0000	56.3000	53.6000	54.3000	+3.429%	2,125,164	-36.777%
2026-04-27	50.8000	53.4000	50.5000	52.5000	+3.960%	1,930,626	-34.610%
2026-04-24	52.8000	53.1000	49.6500	50.5000	-14.116%	3,889,537	-32.020%
2026-04-23	59.4000	59.8000	57.8000	58.8000	-0.423%	1,761,929	-41.616%
2026-04-22	61.8000	62.9840	58.9190	59.0500	-6.566%	1,772,249	-41.863%
2026-04-21	64.8500	65.1780	62.9000	63.2000	-3.585%	1,688,960	-45.680%
2026-04-20	64.1000	66.2000	62.6140	65.5500	+1.125%	1,517,949	-47.628%
2026-04-17	64.7000	65.8000	64.4000	64.8210	+0.014%	1,314,991	-47.039%
2026-04-16	68.4000	69.3000	64.4000	64.8120	-7.675%	3,303,140	-47.031%
2026-04-15	71.1000	72.0000	70.2000	70.2000	-1.196%	1,989,952	-51.097%
2026-04-14	72.7000	73.8990	70.9500	71.0500	-3.333%	1,213,620	-51.682%
2026-04-13	74.0000	74.8990	73.3500	73.5000	-0.776%	1,304,567	-53.293%
2026-04-10	76.0000	76.1000	72.6000	74.0750	-3.422%	2,640,628	-53.655%
2026-04-09	78.0000	78.7000	76.6000	76.7000	-2.168%	1,887,475	-55.241%
2026-04-08	78.0000	80.1000	77.5990	78.4000	-4.507%	1,845,364	-56.212%
2026-04-07	83.1000	84.5000	82.0000	82.1000	-0.675%	1,381,073	-58.185%
2026-04-06	83.0000	83.5500	80.3000	82.6580	-1.245%	1,206,254	-58.467%
2026-04-02	89.1000	90.6000	83.6000	83.7000	-3.322%	1,227,055	-58.984%
2026-04-01	87.6000	88.5000	85.0810	86.5760	-3.375%	2,589,850	-60.347%
2026-03-31	91.9000	92.9010	89.3500	89.6000	-3.759%	2,035,364	-61.685%
2026-03-30	89.1000	94.4500	87.6000	93.1000	+2.987%	1,907,002	-63.126%
2026-03-27	90.7000	92.2990	89.9000	90.4000	+0.893%	3,214,358	-62.024%
2026-03-26	84.3000	89.7500	83.2000	89.6000	+7.434%	1,885,312	-61.685%
2026-03-25	86.9500	86.9500	82.9160	83.4000	-7.264%	4,291,138	-58.837%
2026-03-24	91.6000	92.2000	89.3500	89.9330	-2.459%	2,143,469	-61.827%
2026-03-23	90.4000	92.6000	89.3000	92.2000	-0.647%	4,191,343	-62.766%
2026-03-20	91.0000	94.1970	90.6000	92.8000	+2.024%	2,821,739	-63.006%
2026-03-19	95.8000	96.8000	90.7010	90.9590	-2.865%	2,266,417	-62.258%
2026-03-18	95.2000	95.5000	92.0600	93.6420	-1.685%	2,524,901	-63.339%
2026-03-17	95.2000	95.7400	93.8000	95.2470	+0.148%	1,659,433	-63.957%
2026-03-16	95.8000	95.9000	93.3500	95.1060	-1.766%	1,920,324	-63.903%
2026-03-13	94.5500	97.1390	93.7000	96.8160	+2.342%	2,975,231	-64.541%
2026-03-12	92.6000	95.0000	92.0000	94.6000	+3.558%	1,852,164	-63.710%
2026-03-11	91.0000	91.8940	89.4000	91.3500	-0.842%	1,723,293	-62.419%
2026-03-10	92.3500	92.5000	90.6000	92.1260	-0.264%	2,113,352	-62.736%
2026-03-09	99.0000	99.1000	92.1990	92.3700	-5.222%	2,706,680	-62.834%
2026-03-06	96.2000	98.0390	93.8000	97.4590	+3.440%	1,918,293	-64.775%
2026-03-05	94.9000	96.2000	92.2000	94.2180	+1.405%	2,272,133	-63.563%
2026-03-04	97.8000	99.0000	92.7000	92.9130	-5.765%	1,639,077	-63.051%
2026-03-03	98.4000	99.9990	97.4000	98.5970	+3.786%	1,424,351	-65.181%
2026-03-02	97.1000	98.9990	94.9000	95.0000	+0.867%	1,076,545	-63.863%
2026-02-27	94.4000	95.3000	93.4010	94.1830	+1.678%	683,354	-63.550%
2026-02-26	90.4000	93.4130	90.0500	92.6290	+3.612%	971,749	-62.938%
2026-02-25	88.0000	89.6500	87.1500	89.4000	+1.246%	1,241,762	-61.600%
2026-02-24	89.4000	91.8000	86.8650	88.3000	-8.592%	3,757,578	-61.121%
2026-02-23	95.8000	97.8000	95.4000	96.6000	+1.684%	791,921	-64.462%
2026-02-20	95.1000	95.7030	92.8980	95.0000	+1.713%	898,788	-63.863%
2026-02-19	95.0000	95.8990	93.2000	93.4000	-1.788%	881,995	-63.244%
2026-02-18	95.5000	97.2980	93.6820	95.1000	+1.494%	936,291	-63.901%
2026-02-17	94.0000	97.2000	92.6500	93.7000	+2.070%	1,061,116	-63.362%
2026-02-13	93.1000	93.2000	90.5000	91.8000	-0.542%	874,250	-62.603%
2026-02-12	88.1000	92.7000	87.1000	92.3000	+3.475%	811,513	-62.806%
2026-02-11	87.4000	90.9010	86.5700	89.2000	+0.225%	602,698	-61.513%
2026-02-10	88.3000	89.2010	86.7500	89.0000	+1.022%	999,797	-61.427%
2026-02-09	92.4000	93.2000	87.4500	88.1000	-3.611%	1,256,501	-61.033%
2026-02-06	97.3000	97.5000	90.9500	91.4000	-8.325%	1,592,617	-62.440%
2026-02-05	95.2000	100.4500	94.0000	99.7000	+4.071%	1,280,462	-65.567%
2026-02-04	90.9500	96.2000	89.8000	95.8000	+17.402%	1,376,363	-64.165%
2026-02-03	78.7000	83.3870	78.4000	81.6000	+1.493%	1,475,702	-57.929%
2026-02-02	84.1000	84.3000	79.0500	80.4000	-3.828%	997,036	-57.301%
2026-01-30	83.8000	84.3010	81.0000	83.6000	+6.091%	1,011,048	-58.935%
2026-01-29	78.2000	82.3010	76.3000	78.8000	+0.127%	461,782	-56.434%
2026-01-28	78.2500	79.4000	77.3000	78.7000	-0.312%	667,456	-56.379%
2026-01-27	78.8000	80.1000	77.7990	78.9460	-0.258%	528,987	-56.515%
2026-01-26	77.4000	79.4000	77.2000	79.1500	+3.291%	557,158	-56.627%
2026-01-23	76.0000	77.7000	74.4000	76.6280	-2.303%	1,927,791	-55.199%
2026-01-22	79.1000	80.7000	77.6500	78.4340	-1.530%	1,196,973	-56.231%
2026-01-21	84.8000	84.8000	78.5100	79.6530	-7.702%	2,518,585	-56.901%
2026-01-20	88.5000	88.6000	83.4000	86.3000	-0.010%	1,027,459	-60.220%
2026-01-16	85.5000	87.4000	85.3500	86.3090	-1.698%	836,625	-60.224%
2026-01-15	87.9000	88.0000	83.6000	87.8000	-1.901%	1,307,056	-60.900%
2026-01-14	92.0000	92.9000	89.2060	89.5010	-1.104%	612,982	-61.643%
2026-01-13	93.2000	93.2000	89.5990	90.5000	-6.363%	1,277,758	-62.066%
2026-01-12	99.9000	100.5130	95.6780	96.6500	-2.374%	777,741	-64.480%
2026-01-09	97.7000	99.0000	96.9400	99.0000	+0.815%	624,551	-65.323%
2026-01-08	95.4000	98.7500	95.4000	98.2000	+2.720%	672,843	-65.041%
2026-01-07	94.9000	96.8800	94.9000	95.6000	+2.074%	585,375	-64.090%
2026-01-06	90.3000	95.0000	90.3000	93.6580	+2.925%	1,018,114	-63.345%
2026-01-05	87.2000	91.2000	85.8000	90.9960	+1.071%	368,588	-62.273%
2026-01-02	92.0000	92.0000	88.4000	90.0320	-4.323%	989,187	-61.869%
2025-12-31	93.3000	94.1000	92.6000	94.1000	+0.702%	267,269	-63.518%
2025-12-30	93.3000	93.8500	92.8500	93.4440	-0.002%	211,466	-63.261%
2025-12-29	95.1000	96.1640	93.1500	93.4460	-0.165%	279,619	-63.262%
2025-12-26	93.4000	94.4500	92.8730	93.6000	+0.159%	301,266	-63.323%
2025-12-24	93.6000	93.9010	92.9500	93.4510	-0.106%	154,129	-63.264%
2025-12-23	94.5000	94.7000	92.9500	93.5500	-1.630%	300,972	-63.303%
2025-12-22	92.8000	95.7990	92.8000	95.1000	-0.731%	315,659	-63.901%
2025-12-19	100.2000	100.3000	94.9500	95.8000	-6.078%	747,838	-64.165%
2025-12-18	100.6000	102.2000	99.2310	102.0000	-1.449%	551,508	-66.343%
2025-12-17	97.9000	103.7500	97.2500	103.5000	+5.183%	634,314	-66.831%
2025-12-16	99.6000	100.2000	97.8000	98.4000	-0.606%	350,276	-65.112%
2025-12-15	96.8000	99.5000	95.5000	99.0000	+1.538%	236,921	-65.323%
2025-12-12	94.3000	98.3000	92.6500	97.5000	+4.754%	317,961	-64.790%
2025-12-11	94.7000	97.7500	93.0000	93.0750	+0.186%	231,135	-63.116%
2025-12-10	93.1000	94.1000	92.5500	92.9020	+0.002%	224,889	-63.047%
2025-12-09	93.2000	94.4000	91.6000	92.9000	-0.322%	299,685	-63.046%
2025-12-08	94.0000	94.2990	92.0500	93.2000	-1.480%	410,365	-63.165%
2025-12-05	94.6000	95.2010	92.0500	94.6000	-0.782%	430,918	-63.710%
2025-12-04	94.8000	96.0960	93.9990	95.3460	+0.895%	288,542	-63.994%
2025-12-03	95.0000	97.1990	94.3500	94.5000	-1.047%	273,804	-63.672%
2025-12-02	92.8000	95.9000	91.0520	95.5000	+2.030%	385,868	-64.052%
2025-12-01	96.1000	96.3000	93.2000	93.6000	-1.057%	291,667	-63.323%
2025-11-28	94.9500	96.1000	94.3000	94.6000	-1.561%	191,602	-63.710%
2025-11-26	98.0500	99.5000	95.4500	96.1000	-3.804%	735,293	-64.277%
2025-11-25	101.9000	105.1830	99.7490	99.9000	+3.954%	1,056,817	-65.636%
2025-11-24	99.9000	100.4500	95.0000	96.1000	-5.320%	720,482	-64.277%
2025-11-21	99.2000	105.7500	99.2000	101.5000	+1.096%	1,635,546	-66.177%
2025-11-20	89.0000	100.9000	88.6000	100.4000	+7.957%	1,669,577	-65.807%
2025-11-19	90.6000	94.5000	88.4000	93.0000	+2.990%	1,136,024	-63.086%
2025-11-18	88.0000	92.3670	87.6500	90.3000	+4.273%	865,502	-61.982%
2025-11-17	85.8000	87.8000	83.8000	86.6000	+2.607%	517,580	-60.358%
2025-11-14	86.8000	88.4900	82.3000	84.4000	+0.476%	552,535	-59.325%
2025-11-13	82.9000	84.6990	80.5000	84.0000	+4.218%	693,388	-59.131%
2025-11-12	82.8500	83.9000	79.0000	80.6000	-8.927%	1,560,707	-57.407%
2025-11-11	87.2000	89.5000	84.8000	88.5000	+2.431%	1,207,632	-61.209%
2025-11-10	86.8000	87.6000	84.4000	86.4000	-4.319%	496,412	-60.266%
2025-11-07	91.3000	93.5840	89.8500	90.3000	+1.804%	714,240	-61.982%
2025-11-06	83.6000	89.3420	83.6000	88.7000	+7.255%	714,960	-61.297%
2025-11-05	87.0000	87.1690	81.6000	82.7000	-2.361%	1,230,222	-58.489%
2025-11-04	84.7000	85.6010	82.5000	84.7000	+3.672%	753,679	-59.469%
2025-11-03	81.8000	83.6500	81.4010	81.7000	-1.329%	410,910	-57.980%
2025-10-31	81.9000	83.7000	80.9030	82.8000	-0.600%	404,343	-58.539%
2025-10-30	81.7000	83.3000	80.5500	83.3000	+3.736%	470,152	-58.788%
2025-10-29	80.5000	82.5660	79.5500	80.3000	-2.430%	750,958	-57.248%
2025-10-28	82.0000	82.4000	80.3500	82.3000	+0.611%	633,752	-58.287%
2025-10-27	82.3000	85.1500	81.5500	81.8000	-2.619%	1,238,622	-58.032%
2025-10-24	87.8500	88.3000	83.9500	84.0000	-7.591%	999,950	-59.131%
2025-10-23	93.0000	93.5800	90.6000	90.9000	-2.047%	479,896	-62.233%
2025-10-22	90.3000	94.8500	89.1900	92.8000	+3.226%	688,507	-63.006%
2025-10-21	89.1000	91.3000	88.5000	89.9000	+1.128%	437,585	-61.813%
2025-10-20	90.6000	91.3630	88.0010	88.8970	-3.268%	506,414	-61.382%
2025-10-17	91.9000	93.8990	90.9500	91.9000	+0.768%	527,465	-62.644%
2025-10-16	90.6000	91.5000	88.8030	91.2000	+1.672%	602,979	-62.357%
2025-10-15	97.2000	97.7000	89.5000	89.7000	-9.394%	840,885	-61.728%
2025-10-14	98.6000	99.9500	95.8000	99.0000	-0.702%	516,663	-65.323%
2025-10-13	97.9000	100.4580	96.1010	99.7000	-0.796%	435,682	-65.567%
2025-10-10	93.3000	101.0870	92.7370	100.5000	+7.948%	1,180,292	-65.841%
2025-10-09	91.9000	94.4000	90.4000	93.1000	+0.867%	1,040,295	-63.126%
2025-10-08	103.2000	104.3880	92.0140	92.3000	-11.165%	1,623,449	-62.806%
2025-10-07	102.3000	105.0120	100.0000	103.9000	-3.796%	997,975	-66.959%
2025-10-06	88.7000	108.5990	88.5000	108.0000	-23.729%	3,542,288	-68.213%
2025-10-03	137.1000	142.8000	137.1000	141.6000	+3.057%	58,011	-75.756%
2025-10-02	138.2000	140.4500	136.3000	137.4000	-3.511%	54,828	-75.015%
2025-10-01	145.1000	145.2000	142.3000	142.4000	-1.385%	47,143	-75.892%
2025-09-30	145.6780	146.4500	143.9000	144.4000	-0.184%	88,446	-76.226%
2025-09-29	145.6000	145.6000	142.1000	144.6660	-1.252%	55,585	-76.269%
2025-09-26	145.3000	148.5000	144.1000	146.5000	+1.185%	40,799	-76.567%
2025-09-25	148.5000	150.5000	144.4500	144.7840	-0.243%	41,281	-76.289%
2025-09-24	142.9000	147.0500	141.3000	145.1360	+0.040%	32,754	-76.346%
2025-09-23	145.5990	146.4810	142.8000	145.0780	-1.335%	21,385	-76.337%
2025-09-22	148.0000	148.0000	144.3200	147.0410	-1.513%	51,309	-76.653%
2025-09-19	149.1000	150.6000	147.1000	149.3000	+0.391%	43,644	-77.006%
2025-09-18	155.2000	156.1000	148.0000	148.7190	+0.758%	74,863	-76.916%
2025-09-17	147.0000	150.4500	145.4500	147.6000	+0.975%	79,016	-76.741%
2025-09-16	145.3000	147.4000	145.3000	146.1750	+0.416%	33,303	-76.514%
2025-09-15	147.2000	148.9000	145.5000	145.5690	-1.643%	39,430	-76.417%
2025-09-12	149.6000	151.4990	146.3000	148.0000	-1.922%	80,978	-76.804%
2025-09-11	147.5000	151.3000	146.6000	150.9000	+2.514%	70,668	-77.250%
2025-09-10	143.0000	148.6000	142.3100	147.2000	-2.322%	106,250	-76.678%
2025-09-09	154.7000	154.7000	150.7000	150.7000	-2.962%	81,508	-77.220%
2025-09-08	154.1000	157.3000	154.0000	155.3000	-0.170%	56,312	-77.894%
2025-09-05	150.2500	156.3000	150.2500	155.5640	+6.624%	113,133	-77.932%
2025-09-04	147.4000	149.3500	145.6000	145.9000	+0.256%	62,405	-76.470%
2025-09-03	145.7000	146.8000	144.1000	145.5270	+0.140%	39,481	-76.410%
2025-09-02	149.0000	150.3000	145.2000	145.3230	+0.250%	42,562	-76.377%
2025-08-29	141.5000	145.5000	140.1000	144.9610	+3.704%	50,083	-76.318%
2025-08-28	139.6000	141.4500	137.9500	139.7830	-0.912%	67,278	-75.441%
2025-08-27	142.1000	143.2000	140.6010	141.0700	-0.284%	39,767	-75.665%
2025-08-26	139.5000	142.9000	138.8000	141.4720	-2.028%	68,446	-75.734%
2025-08-25	142.7000	145.6920	142.6990	144.4000	+2.776%	68,899	-76.226%
2025-08-22	145.7000	145.8030	139.9000	140.5000	-2.498%	95,689	-75.566%
2025-08-21	142.3000	145.3990	142.3000	144.1000	+0.910%	58,911	-76.176%
2025-08-20	143.9000	148.6900	141.5880	142.8000	+0.847%	127,636	-75.959%
2025-08-19	136.7000	141.8030	136.7000	141.6000	+5.514%	105,307	-75.756%
2025-08-18	133.8000	135.6000	132.3500	134.2000	+0.751%	44,863	-74.419%
2025-08-15	131.6000	134.0000	131.6000	133.2000	+1.913%	82,493	-74.227%
2025-08-14	131.5000	131.6000	127.6000	130.7000	+1.959%	160,232	-73.734%
2025-08-13	131.7000	132.1000	126.5500	128.1890	-5.428%	229,835	-73.219%
2025-08-12	137.0000	140.6000	135.5000	135.5470	-1.492%	118,133	-74.673%
2025-08-11	139.0000	139.8000	132.4000	137.6000	+0.365%	114,972	-75.051%
2025-08-08	136.3000	138.8000	134.3000	137.1000	-0.352%	126,405	-74.960%
2025-08-07	142.3000	142.3500	134.5000	137.5840	-5.577%	224,626	-75.048%
2025-08-06	144.1000	149.8000	143.3010	145.7100	+6.358%	183,292	-76.440%
2025-08-05	134.3000	138.4000	134.2500	137.0000	+1.632%	277,741	-74.942%
2025-08-04	136.7000	137.5000	134.1910	134.8000	-3.091%	49,869	-74.533%
2025-08-01	140.3000	142.6480	137.0000	139.1000	+2.809%	103,538	-75.320%
2025-07-31	130.9000	136.4500	130.9000	135.3000	+1.677%	82,800	-74.627%
2025-07-30	136.4000	137.2000	132.4900	133.0680	-1.220%	94,420	-74.201%
2025-07-29	136.4000	136.7000	130.8000	134.7120	-2.083%	190,409	-74.516%
2025-07-28	141.6000	141.7000	136.8000	137.5780	-4.239%	59,961	-75.047%
2025-07-25	146.8500	147.2520	143.1000	143.6680	-2.608%	34,981	-76.105%
2025-07-24	150.3000	150.8000	146.0000	147.5150	-2.349%	69,003	-76.728%
2025-07-23	152.6000	153.2000	150.2000	151.0640	-2.268%	22,902	-77.275%
2025-07-22	154.3000	159.9000	154.1000	154.5690	+1.360%	22,765	-77.790%
2025-07-21	151.8000	152.5500	149.3500	152.4950	-0.016%	20,067	-77.488%
2025-07-18	150.0000	152.8530	149.0000	152.5190	+2.173%	15,850	-77.491%
2025-07-17	148.0000	150.8000	148.0000	149.2750	-0.071%	15,567	-77.002%
2025-07-16	154.2000	156.5830	149.3000	149.3810	-2.999%	34,978	-77.018%
2025-07-15	155.9000	155.9000	150.6500	154.0000	-6.383%	62,461	-77.708%
2025-07-14	165.8000	169.2000	163.2000	164.5000	+0.183%	12,947	-79.131%
2025-07-11	168.5000	169.6000	163.2000	164.2000	-1.500%	10,639	-79.093%
2025-07-10	168.0000	169.0000	164.7790	166.7000	-4.140%	17,475	-79.406%
2025-07-09	173.7000	174.8000	171.2000	173.9000	-0.344%	7,944	-80.259%
2025-07-08	175.3000	176.9000	173.0000	174.5000	-2.186%	13,584	-80.327%
2025-07-07	176.0000	180.1910	175.6000	178.4000	+2.118%	10,194	-80.757%
2025-07-03	173.3000	175.1000	172.8000	174.7000	+0.576%	7,925	-80.349%
2025-07-02	177.9000	178.0000	172.1520	173.7000	-1.753%	19,534	-80.236%
2025-07-01	173.5000	177.8010	171.9900	176.8000	+4.061%	27,733	-80.583%
2025-06-30	167.6000	170.5530	167.6000	169.9000	+1.372%	23,310	-79.794%
2025-06-27	167.1000	170.0000	163.2000	167.6000	+0.008%	19,728	-79.517%
2025-06-26	165.0000	169.6000	165.0000	167.5870	-0.127%	19,247	-79.515%
2025-06-25	171.6000	172.7000	167.0860	167.8000	-3.563%	26,976	-79.541%
2025-06-24	181.0000	181.7000	173.8000	174.0000	-7.790%	35,464	-80.270%
2025-06-23	187.2000	192.8000	183.6000	188.7000	-1.049%	14,868	-81.807%
2025-06-20	189.5000	191.5000	184.1120	190.7000	-1.115%	8,210	-81.998%
2025-06-18	190.5000	194.1000	189.3000	192.8500	+0.417%	5,027	-82.199%
2025-06-17	191.0000	192.9000	187.0000	192.0500	-0.725%	9,436	-82.124%
2025-06-16	207.6000	207.6000	190.3000	193.4520	-8.706%	40,526	-82.254%
2025-06-13	212.2000	213.2900	208.9010	211.9000	+1.973%	1,265	-83.799%
2025-06-12	204.0000	207.9010	202.3000	207.8000	+2.314%	2,585	-83.479%
2025-06-11	198.0000	204.6000	198.0000	203.1000	+1.601%	4,040	-83.097%
2025-06-10	203.0000	203.0000	198.8000	199.9000	-1.137%	1,836	-82.826%
2025-06-09	204.0000	206.7970	201.5000	202.2000	-4.713%	7,159	-83.022%
2025-06-06	210.0000	212.2220	209.4000	212.2000	-0.562%	1,071	-83.822%
2025-06-05	208.6990	214.5000	208.6990	213.4000	+2.448%	2,706	-83.913%
2025-06-04	211.1000	211.1000	207.8000	208.3000	-0.805%	1,529	-83.519%
2025-06-03	214.8000	214.8000	209.5000	209.9910	-2.284%	1,928	-83.652%
2025-06-02	218.9000	219.1690	214.9000	214.9000	-3.805%	5,161	-84.025%
2025-05-30	223.9000	224.1500	221.7700	223.4000	+2.383%	798	-84.633%
2025-05-29	214.4000	219.1000	214.2830	218.2000	-0.365%	397	-84.267%
2025-05-28	216.0100	219.0000	216.0000	219.0000	+1.766%	629	-84.324%
2025-05-27	218.8000	219.3000	214.2000	215.2000	-3.882%	8,108	-84.047%
2025-05-23	227.2500	228.1000	223.1000	223.8910	+0.400%	650	-84.667%
2025-05-22	220.3000	223.1000	219.9000	222.9990	+1.401%	278	-84.605%
2025-05-21	217.3000	221.5000	213.1060	219.9170	+1.029%	706	-84.390%
2025-05-20	217.1520	220.0000	217.1520	217.6770	+1.083%	780	-84.229%
2025-05-19	215.0000	216.1900	214.2010	215.3440	+2.167%	742	-84.058%
2025-05-16	210.0000	212.6810	209.0000	210.7770	-1.880%	1,186	-83.713%
2025-05-15	211.6000	216.4900	210.5000	214.8160	+2.334%	739	-84.019%
2025-05-14	205.9000	211.0900	204.0000	209.9170	-4.676%	562	-83.646%
2025-05-13	224.5000	225.4000	219.1170	220.2140	-4.108%	904	-84.411%
2025-05-12	228.1000	231.8550	225.9010	229.6480	-5.182%	415	-85.051%
2025-05-09	241.5000	244.0000	241.2000	242.2000	-0.981%	114	-85.826%
2025-05-08	244.3000	244.6000	235.5000	244.6000	-1.569%	1,600	-85.965%
2025-05-07	246.1000	256.1990	240.1000	248.5000	-1.934%	2,120	-86.185%
2025-05-06	253.1970	254.3100	249.4000	253.4000	+2.596%	1,865	-86.452%
2025-05-05	251.6000	251.6000	243.5000	246.9880	-1.825%	764	-86.101%
2025-05-02	252.3000	252.3000	250.2000	251.5790	-2.375%	185	-86.354%
2025-05-01	251.6600	257.7000	249.5000	257.7000	+0.993%	322	-86.678%
2025-04-30	269.0990	269.9400	255.1670	255.1670	-1.355%	150	-86.546%
2025-04-29	257.7900	258.6720	257.7900	258.6720	+0.388%	21	-86.728%
2025-04-28	260.3100	260.7000	257.6730	257.6730	+0.245%	71	-86.677%
2025-04-25	266.8000	266.8000	256.5000	257.0420	-2.275%	335	-86.644%
2025-04-24	275.2990	275.2990	263.0270	263.0270	-4.369%	209	-86.948%
2025-04-23	270.8190	275.0450	265.1000	275.0450	-4.875%	622	-87.518%
2025-04-22	288.9000	292.3000	288.8000	289.1410	-0.605%	299	-88.127%
2025-04-21	292.9000	293.0000	290.9000	290.9000	+2.047%	321	-88.199%
2025-04-17	283.0000	286.9010	282.0000	285.0640	+0.915%	163	-87.957%
2025-04-16	277.8000	286.8000	277.8000	282.4780	+7.476%	454	-87.847%
2025-04-15	259.5000	262.8290	259.5000	262.8290	-0.812%	110	-86.938%
2025-04-14	261.6000	264.9800	261.6000	264.9800	-1.127%	189	-87.044%
2025-04-11	272.5000	273.2000	266.0100	268.0000	-5.414%	267	-87.190%
2025-04-10	281.7430	290.5000	281.7430	283.3400	+8.459%	382	-87.884%
2025-04-09	327.0000	327.0000	261.2420	261.2420	-23.815%	584	-86.859%
2025-04-08	311.7000	347.4000	310.8000	342.9070	+6.211%	1,260	-89.989%
2025-04-07	333.6000	342.0000	301.3040	322.8530	+2.877%	1,928	-89.367%
2025-04-04	311.7000	319.0000	307.1100	313.8250	+8.797%	495	-89.061%
2025-04-03	281.6000	288.4500	281.6000	288.4500	+9.000%	503	-88.098%
2025-04-02	265.3000	266.1000	264.6340	264.6340	-0.213%	208	-87.027%
2025-04-01	266.9000	269.9000	265.2000	265.2000	-0.165%	949	-87.055%
2025-03-31	273.7000	274.0000	265.6370	265.6370	+0.572%	941	-87.076%
2025-03-28	264.0000	265.3000	264.0000	264.1250	+3.211%	243	-87.002%
2025-03-27	257.7000	258.2570	254.0100	255.9070	+3.214%	1,073	-86.585%
2025-03-26	242.2500	250.0000	242.2500	247.9390	+4.072%	833	-86.154%
2025-03-25	240.0000	242.3000	238.2380	238.2380	-1.095%	86	-85.590%
2025-03-24	250.8000	251.0000	239.0240	240.8750	-7.047%	372	-85.748%
2025-03-21	262.3000	262.3000	259.1350	259.1350	+0.763%	23	-86.752%
2025-03-20	258.0000	258.0000	257.1740	257.1740	-0.855%	205	-86.651%
2025-03-19	269.0000	269.0000	259.3920	259.3920	-2.612%	37	-86.765%
2025-03-18	265.9000	266.3500	265.9000	266.3500	+1.149%	41	-87.111%
2025-03-17	261.4000	263.3240	261.4000	263.3240	-3.679%	35	-86.963%
2025-03-14	276.9280	276.9280	273.3810	273.3810	-2.917%	602	-87.442%
2025-03-13	283.1520	283.1520	281.5960	281.5960	+2.765%	29	-87.809%
2025-03-12	277.5000	280.0000	274.0200	274.0200	-4.043%	255	-87.472%
2025-03-11	284.6000	290.0140	284.6000	285.5660	-0.337%	195	-87.978%
2025-03-10	276.2900	286.5310	276.2900	286.5310	+3.760%	524	-88.019%
2025-03-07	275.7000	276.1490	275.7000	276.1490	-1.393%	38	-87.568%
2025-03-06	280.0510	280.0510	280.0510	280.0510	+2.768%	16	-87.742%
2025-03-05	272.5070	272.5070	272.5070	272.5070	-0.888%	19	-87.402%
2025-03-04	284.2000	285.0410	274.9490	274.9490	-2.577%	149	-87.514%
2025-03-03	282.2230	282.2230	282.2230	282.2230	+1.707%	11	-87.836%
2025-02-28	278.6000	278.6000	274.0000	277.4850	-0.149%	161	-87.628%
2025-02-27	270.3000	277.9000	270.0000	277.9000	+4.656%	123	-87.647%
2025-02-26	263.8000	265.5360	263.8000	265.5360	-0.532%	44	-87.071%
2025-02-25	262.9000	266.9560	262.9000	266.9560	+3.842%	61	-87.140%
2025-02-24	257.0780	257.0780	257.0780	257.0780	+2.556%	0.1	-86.646%
2025-02-21	250.5900	250.6720	250.5900	250.6720	+2.877%	40	-86.305%
2025-02-20	243.6630	243.6630	243.6630	243.6630	+0.472%	0.6	-85.911%
2025-02-19	242.5180	242.5180	242.5180	242.5180	-0.407%	0.9	-85.844%
2025-02-18	243.6000	243.6000	243.5100	243.5100	-0.896%	10	-85.902%
2025-02-14	246.6000	246.7000	245.7120	245.7120	-1.098%	560	-86.028%
2025-02-13	244.2000	248.4400	244.2000	248.4400	-0.115%	12	-86.182%
2025-02-12	251.0000	251.2000	248.7270	248.7270	0.000%	20	-86.198%

.dark-mode .glW0ZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glW0ZD{ color: #333333; background-color: white; border: 2px solid #333333; }AMDDDirexion Shares ETF Trust Direxion Daily AMD Bear 1X ETFstock NASDAQ ETF

AMDD
Direxion Shares ETF Trust Direxion Daily AMD Bear 1X ETF
stock NASDAQ ETF