MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMDD — Direxion Shares ETF Trust Direxion Daily AMD Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily AMD Bear 1X ETF
$22.35
-0.12(-0.53%)
- O
- 22.48
- H
- 22.82
- L
- 22.23
- V
- 418.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$22.35
Period Return-92.32%
Period High$293.00
Period Low$21.55
Avg Daily Volume862.2K
Total Trading Days365
AMDD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $22.48 | $22.82 | $22.23 | $22.35 | $-0.12 | -0.53% | 418,761 | $22.41 | $22.23 $22.82 |
| Sep 30, 2026 | $22.59 | $22.90 | $22.36 | $22.47 | $-0.15 | -0.66% | 325,928 | $22.67 | $22.36 $22.90 |
| Sep 29, 2026 | $22.36 | $22.71 | $22.03 | $22.62 | +$0.01 | +0.03% | 552,326 | $22.41 | $22.03 $22.71 |
| Sep 28, 2026 | $22.00 | $23.01 | $21.89 | $22.61 | +$0.80 | +3.65% | 1,010,970 | $22.63 | $21.89 $23.01 |
| Sep 25, 2026 | $21.70 | $22.01 | $21.55 | $21.82 | $-0.05 | -0.23% | 488,460 | $21.74 | $21.55 $22.01 |
| Sep 24, 2026 | $22.90 | $22.95 | $21.84 | $21.87 | $-0.52 | -2.34% | 635,005 | $22.29 | $21.84 $22.95 |
| Sep 23, 2026 | $22.16 | $22.63 | $22.05 | $22.39 | +$0.31 | +1.40% | 466,447 | $22.42 | $22.05 $22.63 |
| Sep 22, 2026 | $22.67 | $22.70 | $22.05 | $22.08 | $-0.55 | -2.43% | 692,353 | $22.32 | $22.05 $22.70 |
| Sep 21, 2026 | $23.96 | $24.09 | $22.59 | $22.63 | $-2.49 | -9.92% | 1,271,959 | $23.03 | $22.59 $24.09 |
| Sep 18, 2026 | $25.69 | $25.95 | $25.10 | $25.12 | $-0.68 | -2.63% | 661,696 | $25.60 | $25.10 $25.95 |
| Sep 17, 2026 | $26.38 | $26.69 | $25.46 | $25.80 | $-1.72 | -6.26% | 751,971 | $25.89 | $25.46 $26.69 |
| Sep 16, 2026 | $27.27 | $27.88 | $26.72 | $27.52 | $-0.47 | -1.68% | 529,316 | $27.13 | $26.72 $27.88 |
| Sep 15, 2026 | $28.10 | $28.31 | $27.50 | $27.99 | $-0.60 | -2.09% | 240,866 | $27.94 | $27.50 $28.31 |
| Sep 14, 2026 | $28.99 | $29.28 | $28.35 | $28.59 | +$1.19 | +4.35% | 532,428 | $28.80 | $28.35 $29.28 |
| Sep 11, 2026 | $27.67 | $28.20 | $27.13 | $27.40 | $-0.66 | -2.35% | 581,328 | $27.52 | $27.13 $28.20 |
| Sep 10, 2026 | $27.80 | $28.12 | $27.44 | $28.06 | +$0.89 | +3.26% | 451,670 | $27.90 | $27.44 $28.12 |
| Sep 9, 2026 | $27.89 | $27.99 | $26.86 | $27.17 | $-0.86 | -3.07% | 405,624 | $27.29 | $26.86 $27.99 |
| Sep 8, 2026 | $29.08 | $29.19 | $27.61 | $28.03 | $-1.74 | -5.84% | 636,032 | $28.22 | $27.61 $29.19 |
| Sep 4, 2026 | $30.96 | $31.07 | $29.68 | $29.77 | $-1.44 | -4.62% | 336,632 | $30.16 | $29.68 $31.07 |
| Sep 3, 2026 | $31.40 | $32.06 | $30.98 | $31.21 | +$0.08 | +0.24% | 229,584 | $31.31 | $30.98 $32.06 |
| Sep 2, 2026 | $31.01 | $31.45 | $30.79 | $31.14 | +$0.19 | +0.62% | 281,320 | $31.15 | $30.79 $31.45 |
| Sep 1, 2026 | $30.97 | $31.39 | $30.84 | $30.95 | +$0.66 | +2.17% | 235,813 | $31.07 | $30.84 $31.39 |
| Aug 31, 2026 | $30.61 | $30.66 | $29.94 | $30.29 | $-0.25 | -0.83% | 184,303 | $30.36 | $29.94 $30.66 |
| Aug 28, 2026 | $30.08 | $30.57 | $29.76 | $30.54 | +$0.70 | +2.33% | 277,963 | $30.17 | $29.76 $30.57 |
| Aug 27, 2026 | $29.56 | $30.25 | $29.50 | $29.85 | +$0.26 | +0.88% | 314,522 | $29.91 | $29.50 $30.25 |
| Aug 26, 2026 | $29.92 | $29.92 | $28.95 | $29.59 | $-0.08 | -0.28% | 365,250 | $29.40 | $28.95 $29.92 |
| Aug 25, 2026 | $29.92 | $30.31 | $29.54 | $29.67 | $-1.53 | -4.90% | 397,720 | $29.85 | $29.54 $30.31 |
| Aug 24, 2026 | $30.64 | $31.55 | $30.56 | $31.20 | +$1.08 | +3.59% | 378,606 | $31.23 | $30.56 $31.55 |
| Aug 21, 2026 | $29.95 | $30.82 | $29.89 | $30.12 | $-0.26 | -0.87% | 174,020 | $30.29 | $29.89 $30.82 |
| Aug 20, 2026 | $30.62 | $30.97 | $30.00 | $30.38 | $-0.20 | -0.64% | 232,922 | $30.57 | $30.00 $30.97 |