NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily AMD Bear 1X Shares (AMDD)
26.43
+2.60
(+10.91%)
At close: October 30 at 4:00:01 PM EDT
26.29
-0.14
(-0.53%)
After hours: October 30 at 7:52:01 PM EDT
Trade AMDD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.23
26.94
25.79
26.43
26.43
345,700
Oct 29, 2026
24.03
24.03
23.48
23.83
23.83
239,200
Oct 28, 2026
23.66
24.08
23.32
23.35
23.35
264,900
Oct 27, 2026
25.04
25.15
23.95
24.09
24.09
283,500
Oct 26, 2026
25.96
26.33
25.39
25.48
25.48
158,100
Oct 23, 2026
26.62
26.64
25.88
26.24
26.24
164,400
Oct 22, 2026
25.86
26.87
25.71
26.67
26.67
249,100
Oct 21, 2026
25.01
25.34
24.48
24.66
24.66
249,400
Oct 20, 2026
25.66
25.96
24.89
25.54
25.54
226,000
Oct 19, 2026
24.76
25.40
24.57
25.36
25.36
228,100
Oct 16, 2026
24.94
25.88
24.87
25.81
25.81
239,200
Oct 15, 2026
25.24
25.68
24.10
24.35
24.35
442,400
Oct 14, 2026
23.34
24.11
23.20
23.98
23.98
227,900
Oct 13, 2026
23.75
24.00
22.65
22.68
22.68
392,100
Oct 12, 2026
22.92
23.38
22.86
23.10
23.10
192,500
Oct 9, 2026
21.95
22.65
21.92
22.59
22.59
273,400
Oct 8, 2026
21.52
22.36
21.38
22.13
22.13
533,300
Oct 7, 2026
21.65
21.71
21.22
21.28
21.28
571,300
Oct 6, 2026
21.20
21.90
20.86
21.18
21.18
425,300
Oct 5, 2026
21.83
22.13
21.72
21.80
21.80
275,700
Oct 2, 2026
21.64
21.87
21.29
21.69
21.69
650,800
Oct 1, 2026
22.48
22.82
22.23
22.35
22.35
421,900
Sep 30, 2026
22.59
22.90
22.36
22.47
22.47
325,700
Sep 29, 2026
22.36
22.71
22.03
22.62
22.62
552,000
Sep 28, 2026
22.00
23.01
21.89
22.61
22.61
1,009,500
Sep 25, 2026
21.70
22.01
21.55
21.82
21.82
487,800
Sep 24, 2026
22.90
22.95
21.84
21.87
21.87
629,500
Sep 23, 2026
22.16
22.63
22.05
22.39
22.39
466,000
Sep 22, 2026
0.242
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
22.67
22.70
22.05
22.08
22.08
686,800
Sep 21, 2026
23.95
24.09
22.58
22.63
22.39
1,272,000
Sep 18, 2026
25.69
25.95
25.10
25.12
24.85
659,400
Sep 17, 2026
26.38
26.69
25.45
25.80
25.52
747,400
Sep 16, 2026
27.27
27.88
26.72
27.52
27.23
527,100
Sep 15, 2026
28.10
28.31
27.50
27.99
27.69
240,800
Sep 14, 2026
28.99
29.28
28.35
28.59
28.28
526,500
Sep 11, 2026
27.67
28.19
27.13
27.40
27.10
581,100
Sep 10, 2026
27.80
28.12
27.44
28.06
27.76
451,300
Sep 9, 2026
27.89
27.99
26.86
27.17
26.88
403,800
Sep 8, 2026
29.08
29.19
27.61
28.03
27.73
629,800
Sep 4, 2026
30.96
31.07
29.68
29.77
29.45
336,600
Sep 3, 2026
31.40
32.06
30.98
31.21
30.88
229,600
Sep 2, 2026
31.01
31.44
30.79
31.14
30.81
281,300
Sep 1, 2026
30.97
31.39
30.84
30.95
30.62
229,500
Aug 31, 2026
30.61
30.66
29.94
30.29
29.97
183,500
Aug 28, 2026
30.08
30.57
29.76
30.54
30.22
277,900
Aug 27, 2026
29.56
30.25
29.50
29.85
29.53
314,500
Aug 26, 2026
29.92
29.92
28.95
29.59
29.27
357,700
Aug 25, 2026
29.92
30.31
29.54
29.67
29.35
396,700
Aug 24, 2026
30.64
31.55
30.56
31.20
30.87
377,400
Aug 21, 2026
29.95
30.82
29.89
30.12
29.80
173,600
Aug 20, 2026
30.61
30.97
30.00
30.38
30.06
232,900
Aug 19, 2026
29.42
30.79
29.42
30.58
30.25
357,700
Aug 18, 2026
29.27
29.99
29.08
29.48
29.16
341,800
Aug 17, 2026
27.84
28.33
27.68
28.25
27.95
298,800
Aug 14, 2026
29.50
29.68
27.80
27.82
27.52
568,900
Aug 13, 2026
29.74
29.81
28.81
29.69
29.37
419,100
Aug 12, 2026
29.50
29.83
29.18
29.71
29.39
299,100
Aug 11, 2026
30.22
30.99
30.18
30.29
29.96
284,600
Aug 10, 2026
30.13
30.58
29.72
30.56
30.23
384,600
Aug 7, 2026
28.80
30.12
28.79
29.71
29.40
589,300
Aug 6, 2026
30.50
30.54
28.88
29.32
29.01
892,900
Aug 5, 2026
29.66
29.98
28.74
29.77
29.45
1,348,500
Aug 4, 2026
28.69
28.80
27.12
27.36
27.07
1,870,700
Aug 3, 2026
31.20
31.73
29.56
29.92
29.60
683,400
Jul 31, 2026
28.43
30.45
28.02
30.42
30.09
706,100
Jul 30, 2026
31.99
32.04
28.86
29.84
29.52
677,800
Jul 29, 2026
32.75
34.69
32.45
34.33
33.96
708,800
Jul 28, 2026
31.81
33.25
31.53
32.53
32.18
641,700
Jul 27, 2026
28.48
31.06
28.29
30.05
29.73
460,600
Jul 24, 2026
27.33
28.75
27.23
28.56
28.25
515,000
Jul 23, 2026
27.36
28.38
26.88
27.67
27.37
618,700
Jul 22, 2026
28.32
28.32
26.58
27.03
26.74
726,100
Jul 21, 2026
28.56
28.70
27.29
27.42
27.13
781,600
Jul 20, 2026
29.11
29.91
28.70
29.85
29.53
807,200
Jul 17, 2026
31.50
32.45
29.72
30.34
30.02
2,321,400
Jul 16, 2026
29.51
30.48
29.06
30.03
29.71
2,179,600
Jul 15, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
27.04
29.45
27.02
28.46
28.15
1,494,100
Jul 14, 2026
26.50
27.60
26.10
27.55
27.26
1,629,230
Jul 13, 2026
28.10
28.60
27.40
28.30
28.00
2,453,850
Jul 10, 2026
27.80
28.00
27.00
27.00
26.71
1,597,850
Jul 9, 2026
28.20
28.30
26.90
27.70
27.40
2,225,400
Jul 8, 2026
30.00
30.40
29.05
29.30
28.99
2,060,680
Jul 7, 2026
29.30
30.00
28.95
29.30
28.99
2,774,790
Jul 6, 2026
28.60
28.95
26.40
27.50
27.21
2,042,400
Jul 2, 2026
28.40
30.19
28.00
29.60
29.28
1,980,470
Jul 1, 2026
27.60
28.40
27.25
28.30
28.00
1,529,150
Jun 30, 2026
28.30
28.30
26.20
26.50
26.22
1,738,480
Jun 29, 2026
29.70
31.20
28.50
28.60
28.29
1,980,510
Jun 26, 2026
29.80
30.69
29.50
29.80
29.48
2,528,500
Jun 25, 2026
28.40
30.50
28.00
29.00
28.69
2,012,630
Jun 24, 2026
29.70
30.70
29.50
29.70
29.38
2,146,840
Jun 23, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
30.30
30.50
29.30
29.70
29.38
2,067,870
Jun 22, 2026
28.70
29.20
27.80
28.41
27.86
1,241,620
Jun 18, 2026
29.40
29.80
29.00
29.10
28.54
1,198,250
Jun 17, 2026
29.60
30.95
29.45
30.60
30.01
1,873,150
Jun 16, 2026
28.85
30.90
28.75
30.85
30.25
1,841,280
Jun 15, 2026
29.45
29.80
28.15
28.85
28.29
1,179,540
Jun 12, 2026
31.80
32.10
30.30
30.95
30.35
1,815,760
Jun 11, 2026
34.60
34.85
32.35
32.40
31.77
3,300,720
Jun 10, 2026
34.30
35.60
33.60
35.30
34.62
2,680,350
Jun 9, 2026
31.80
36.30
31.70
33.60
32.95
2,633,780
Jun 8, 2026
33.10
33.65
32.30
32.60
31.97
1,264,040
Jun 5, 2026
32.50
34.60
32.10
34.40
33.73
2,213,100
Jun 4, 2026
31.50
32.37
30.50
31.00
30.40
1,435,610
Jun 3, 2026
30.50
31.09
29.75
29.90
29.32
2,106,980
Jun 2, 2026
32.10
32.40
31.10
31.30
30.69
1,180,570
Jun 1, 2026
32.50
33.40
31.50
31.90
31.28
1,462,060
May 29, 2026
31.30
32.40
31.20
31.50
30.89
977,150
May 28, 2026
32.80
33.10
30.80
31.40
30.79
1,457,210
May 27, 2026
32.20
33.50
32.05
33.00
32.36
1,376,320
May 26, 2026
33.80
34.20
32.15
32.30
31.67
1,693,790
May 22, 2026
35.00
35.60
34.00
35.10
34.42
1,609,390
May 21, 2026
37.10
38.10
36.40
36.50
35.79
1,538,490
May 20, 2026
38.60
38.80
36.50
36.60
35.89
1,932,800
May 19, 2026
40.10
41.90
38.60
39.90
39.13
2,622,750
May 18, 2026
38.50
40.25
37.65
39.20
38.44
2,302,190
May 15, 2026
38.30
39.10
37.75
39.10
38.34
1,355,080
May 14, 2026
37.60
38.10
36.60
36.80
36.09
1,347,360
May 13, 2026
36.30
38.30
36.10
37.20
36.48
1,812,940
May 12, 2026
36.90
38.80
36.15
36.90
36.18
2,991,800
May 11, 2026
36.10
36.80
35.30
36.10
35.40
1,836,200
May 8, 2026
40.10
40.20
36.35
36.40
35.69
2,517,830
May 7, 2026
40.30
41.80
39.80
41.10
40.30
1,943,610
May 6, 2026
41.60
42.55
38.65
39.90
39.13
5,135,080
May 5, 2026
49.60
50.50
48.40
49.00
48.05
3,011,270
May 4, 2026
48.50
51.45
48.40
51.00
50.01
1,393,680
May 1, 2026
49.60
50.10
48.20
48.50
47.56
2,027,540
Apr 30, 2026
51.20
52.65
49.25
49.30
48.34
1,861,870
Apr 29, 2026
53.80
55.00
51.50
51.90
50.89
2,912,720
Apr 28, 2026
56.00
56.30
53.60
54.30
53.25
2,125,160
Apr 27, 2026
50.80
53.40
50.50
52.50
51.48
1,930,630
Apr 24, 2026
52.80
53.10
49.65
50.50
49.52
3,889,540
Apr 23, 2026
59.40
59.80
57.80
58.80
57.66
1,761,930
Apr 22, 2026
61.80
62.98
58.92
59.05
57.90
1,772,250
Apr 21, 2026
64.85
65.18
62.90
63.20
61.97
1,688,960
Apr 20, 2026
64.10
66.20
62.61
65.55
64.28
1,517,950
Apr 17, 2026
64.70
65.80
64.40
64.82
63.56
1,314,990
Apr 16, 2026
68.40
69.30
64.40
64.81
63.55
3,303,140
Apr 15, 2026
71.10
72.00
70.20
70.20
68.84
1,989,950
Apr 14, 2026
72.70
73.90
70.95
71.05
69.67
1,213,620
Apr 13, 2026
74.00
74.90
73.35
73.50
72.07
1,304,570
Apr 10, 2026
76.00
76.10
72.60
74.08
72.64
2,640,630
Apr 9, 2026
78.00
78.70
76.60
76.70
75.21
1,887,470
Apr 8, 2026
78.00
80.10
77.60
78.40
76.88
1,845,360
Apr 7, 2026
83.10
84.50
82.00
82.10
80.51
1,381,070
Apr 6, 2026
83.00
83.55
80.30
82.66
81.06
1,206,250
Apr 2, 2026
89.10
90.60
83.60
83.70
82.08
1,227,020
Apr 1, 2026
87.60
88.50
85.08
86.58
84.90
2,589,850
Mar 31, 2026
91.90
92.90
89.35
89.60
87.86
2,035,360
Mar 30, 2026
89.10
94.45
87.60
93.10
91.29
1,907,000
Mar 27, 2026
90.70
92.30
89.90
90.40
88.65
3,214,360
Mar 26, 2026
84.30
89.75
83.20
89.60
87.86
1,885,310
Mar 25, 2026
86.95
86.95
82.92
83.40
81.78
4,291,140
Mar 24, 2026
1.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
91.60
92.20
89.35
89.93
88.19
2,142,850
Mar 23, 2026
90.40
92.60
89.30
92.20
89.29
4,191,340
Mar 20, 2026
91.00
94.20
90.60
92.80
89.87
2,821,720
Mar 19, 2026
95.80
96.80
90.70
90.96
88.09
2,266,420
Mar 18, 2026
95.20
95.50
92.06
93.64
90.69
2,524,900
Mar 17, 2026
95.20
95.74
93.80
95.25
92.25
1,659,430
Mar 16, 2026
95.80
95.90
93.35
95.11
92.11
1,920,320
Mar 13, 2026
94.55
97.14
93.70
96.82
93.77
2,975,230
Mar 12, 2026
92.60
95.00
92.00
94.60
91.62
1,852,160
Mar 11, 2026
91.00
91.89
89.40
91.35
88.47
1,722,620
Mar 10, 2026
92.35
92.50
90.60
92.13
89.23
2,113,350
Mar 9, 2026
99.00
99.10
92.20
92.37
89.46
2,706,680
Mar 6, 2026
96.20
98.04
93.80
97.46
94.39
1,918,290
Mar 5, 2026
94.90
96.20
92.20
94.22
91.25
2,272,130
Mar 4, 2026
97.80
99.00
92.70
92.91
89.98
1,639,080
Mar 3, 2026
98.40
100.00
97.40
98.60
95.49
1,424,350
Mar 2, 2026
97.10
99.00
94.90
95.00
92.01
1,076,540
Feb 27, 2026
94.40
95.30
93.40
94.18
91.21
683,330
Feb 26, 2026
90.40
93.41
90.05
92.63
89.71
971,750
Feb 25, 2026
88.00
89.65
87.15
89.40
86.58
1,241,760
Feb 24, 2026
89.40
91.80
86.87
88.30
85.52
3,757,580
Feb 23, 2026
95.80
97.80
95.40
96.60
93.55
791,920
Feb 20, 2026
95.10
95.70
92.90
95.00
92.01
898,780
Feb 19, 2026
95.00
95.90
93.20
93.40
90.46
881,990
Feb 18, 2026
95.50
97.30
93.68
95.10
92.10
936,290
Feb 17, 2026
94.00
97.20
92.65
93.70
90.75
1,061,120
Feb 13, 2026
93.10
93.20
90.50
91.80
88.91
874,250
Feb 12, 2026
88.10
92.70
87.10
92.30
89.39
810,060
Feb 11, 2026
87.40
90.90
86.57
89.20
86.39
602,700
Feb 10, 2026
88.30
89.20
86.75
89.00
86.19
999,790
Feb 9, 2026
92.40
93.20
87.45
88.10
85.32
1,256,500
Feb 6, 2026
97.30
97.50
90.95
91.40
88.52
1,592,620
Feb 5, 2026
95.20
100.45
94.00
99.70
96.56
1,280,460
Feb 4, 2026
90.95
96.20
89.80
95.80
92.78
1,376,360
Feb 3, 2026
78.70
83.39
78.40
81.60
79.03
1,475,700
Feb 2, 2026
84.10
84.30
79.05
80.40
77.87
997,040
Jan 30, 2026
83.80
84.30
81.00
83.60
80.96
1,011,050
Jan 29, 2026
78.20
82.30
76.30
78.80
76.32
461,740
Jan 28, 2026
78.25
79.40
77.30
78.70
76.22
667,460
Jan 27, 2026
78.80
80.10
77.80
78.95
76.46
528,990
Jan 26, 2026
77.40
79.40
77.20
79.15
76.65
557,160
Jan 23, 2026
76.00
77.70
74.40
76.63
74.21
1,927,790
Jan 22, 2026
79.10
80.70
77.65
78.43
75.96
1,196,970
Jan 21, 2026
84.80
84.80
78.51
79.65
77.14
2,518,590
Jan 20, 2026
88.50
88.60
83.40
86.30
83.58
1,027,460
Jan 16, 2026
85.50
87.40
85.35
86.31
83.59
836,620
Jan 15, 2026
87.90
88.00
83.60
87.80
85.03
1,307,060
Jan 14, 2026
92.00
92.90
89.21
89.50
86.68
612,960
Jan 13, 2026
93.20
93.20
89.60
90.50
87.65
1,277,760
Jan 12, 2026
99.90
100.51
95.68
96.65
93.60
777,740
Jan 9, 2026
97.70
99.00
96.94
99.00
95.88
624,520
Jan 8, 2026
95.40
98.75
95.40
98.20
95.10
672,840
Jan 7, 2026
94.90
96.88
94.90
95.60
92.59
585,360
Jan 6, 2026
90.30
95.00
90.30
93.66
90.71
1,018,100
Jan 5, 2026
87.20
91.20
85.80
91.00
88.13
368,590
Jan 2, 2026
92.00
92.00
88.40
90.03
87.19
989,150
Dec 31, 2025
93.30
94.10
92.60
94.10
91.13
267,230
Dec 30, 2025
93.30
93.85
92.85
93.44
90.49
211,470
Dec 29, 2025
95.10
96.16
93.15
93.45
90.50
279,620
Dec 26, 2025
93.40
94.45
92.87
93.60
90.65
301,270
Dec 24, 2025
93.60
93.90
92.95
93.45
90.50
154,130
Dec 23, 2025
1.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
94.50
94.70
92.95
93.55
90.60
300,970
Dec 22, 2025
92.80
95.80
92.80
95.10
90.58
315,660
Dec 19, 2025
100.20
100.30
94.95
95.80
91.25
747,840
Dec 18, 2025
100.60
102.20
99.23
102.00
97.15
551,510
Dec 17, 2025
97.90
103.75
97.25
103.50
98.58
634,310
Dec 16, 2025
99.60
100.20
97.80
98.40
93.72
350,280
Dec 15, 2025
96.80
99.50
95.50
99.00
94.30
236,920
Dec 12, 2025
94.30
98.30
92.65
97.50
92.87
317,940
Dec 11, 2025
94.70
97.75
93.00
93.08
88.66
231,140
Dec 10, 2025
93.10
94.10
92.55
92.90
88.49
224,890
Dec 9, 2025
93.20
94.40
91.60
92.90
88.49
299,680
Dec 8, 2025
94.00
94.30
92.05
93.20
88.77
410,360
Dec 5, 2025
94.60
95.20
92.05
94.60
90.11
430,910
Dec 4, 2025
94.80
96.10
94.00
95.35
90.82
288,540
Dec 3, 2025
95.00
97.20
94.35
94.50
90.01
273,800
Dec 2, 2025
92.80
95.90
91.05
95.50
90.96
385,330
Dec 1, 2025
96.10
96.30
93.20
93.60
89.15
291,670
Nov 28, 2025
94.95
96.10
94.30
94.60
90.11
191,600
Nov 26, 2025
98.05
99.50
95.45
96.10
91.53
735,290
Nov 25, 2025
101.90
105.18
99.75
99.90
95.15
1,056,820
Nov 24, 2025
99.90
100.45
95.00
96.10
91.53
720,480
Nov 21, 2025
99.20
105.75
99.20
101.50
96.68
1,635,550
Nov 20, 2025
89.00
100.90
88.60
100.40
95.63
1,669,580
Nov 19, 2025
90.60
94.50
88.40
93.00
88.58
1,136,020
Nov 18, 2025
88.00
92.37
87.65
90.30
86.01
865,500
Nov 17, 2025
85.80
87.80
83.80
86.60
82.49
517,580
Nov 14, 2025
86.80
88.49
82.30
84.40
80.39
552,540
Nov 13, 2025
82.90
84.70
80.50
84.00
80.01
693,390
Nov 12, 2025
82.85
83.90
79.00
80.60
76.77
1,560,710
Nov 11, 2025
87.20
89.50
84.80
88.50
84.30
1,207,630
Nov 10, 2025
86.80
87.60
84.40
86.40
82.29
496,410
Nov 7, 2025
91.30
93.58
89.85
90.30
86.01
714,240
Nov 6, 2025
83.60
89.34
83.60
88.70
84.49
714,960
Nov 5, 2025
87.00
87.17
81.60
82.70
78.77
1,230,220
Nov 4, 2025
84.70
85.60
82.50
84.70
80.68
753,680
Nov 3, 2025
81.80
83.65
81.40
81.70
77.82
410,910
Oct 31, 2025
81.90
83.70
80.90
82.80
78.87
404,340
