NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily AMD Bull 2X Shares (AMUU)
180.84
-50.11
(-21.70%)
At close: October 30 at 4:00:00 PM EDT
185.97
+5.43
(+3.01%)
Pre-Market: 7:40:09 AM EST
Trade AMUU 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
Nov 2, 2026
184.74
184.97
182.83
182.83
182.83
5,782
Oct 30, 2026
185.98
193.00
171.69
180.84
180.84
102,300
Oct 29, 2026
228.34
238.00
226.94
231.00
231.00
44,300
Oct 28, 2026
233.75
242.14
227.66
241.30
241.30
56,900
Oct 27, 2026
210.27
228.19
210.27
226.86
226.86
56,700
Oct 26, 2026
197.90
205.49
192.84
204.96
204.96
30,500
Oct 23, 2026
189.67
198.63
188.01
193.55
193.55
33,300
Oct 22, 2026
201.09
204.35
184.06
187.57
187.57
70,300
Oct 21, 2026
220.66
226.57
213.85
224.46
224.46
51,800
Oct 20, 2026
208.12
219.90
203.43
209.34
209.34
32,000
Oct 19, 2026
222.00
225.00
212.51
212.90
212.90
24,400
Oct 16, 2026
222.35
223.06
203.96
205.93
205.93
42,200
Oct 15, 2026
217.10
238.20
207.00
233.81
233.81
76,200
Oct 14, 2026
256.69
259.20
238.00
241.48
241.48
42,100
Oct 13, 2026
247.91
272.40
241.15
271.56
271.56
59,500
Oct 12, 2026
266.56
266.56
256.07
262.29
262.29
26,500
Oct 9, 2026
292.31
292.31
273.64
275.69
275.69
24,100
Oct 8, 2026
304.41
308.99
281.10
286.64
286.64
43,700
Oct 7, 2026
300.68
312.29
298.87
311.19
311.19
36,300
Oct 6, 2026
314.51
322.48
295.00
314.29
314.29
39,500
Oct 5, 2026
297.02
299.08
288.95
297.47
297.47
19,600
Oct 2, 2026
301.27
310.44
296.21
300.63
300.63
37,500
Oct 1, 2026
280.31
285.88
271.44
284.10
284.10
33,600
Sep 30, 2026
277.63
282.95
269.96
280.50
280.50
30,900
Sep 29, 2026
284.59
289.35
274.83
276.70
276.70
34,400
Sep 28, 2026
293.64
295.30
265.94
276.71
276.71
42,200
Sep 25, 2026
301.42
304.83
293.60
298.74
298.74
43,600
Sep 24, 2026
271.79
298.46
271.23
297.15
297.15
59,700
Sep 23, 2026
291.00
291.21
278.00
283.13
283.13
25,500
Sep 22, 2026
0.171
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
277.28
292.98
277.16
292.98
292.98
67,900
Sep 21, 2026
258.80
285.48
257.33
285.11
284.94
89,700
Sep 18, 2026
227.46
237.40
222.88
237.26
237.12
54,400
Sep 17, 2026
218.32
229.90
211.87
225.89
225.76
63,800
Sep 16, 2026
203.80
211.20
195.24
200.89
200.77
57,900
Sep 15, 2026
191.76
200.51
191.76
193.80
193.69
39,200
Sep 14, 2026
179.82
189.33
176.00
186.13
186.02
76,600
Sep 11, 2026
200.00
206.93
193.69
204.10
203.98
45,000
Sep 10, 2026
199.49
201.91
194.00
194.60
194.48
45,000
Sep 9, 2026
197.11
212.41
197.11
208.51
208.38
59,600
Sep 8, 2026
183.66
201.00
183.40
196.06
195.94
113,500
Sep 4, 2026
163.59
176.40
162.97
175.38
175.27
53,900
Sep 3, 2026
158.62
163.15
150.09
160.55
160.45
45,800
Sep 2, 2026
161.53
164.58
158.55
161.81
161.71
39,000
Sep 1, 2026
163.78
164.20
158.48
163.62
163.52
37,300
Aug 31, 2026
166.93
173.66
166.76
171.94
171.84
22,100
Aug 28, 2026
172.23
177.45
168.06
168.21
168.11
41,000
Aug 27, 2026
178.66
179.47
171.56
176.34
176.23
37,200
Aug 26, 2026
175.43
187.11
175.43
180.03
179.92
56,300
Aug 25, 2026
174.77
179.95
172.18
178.82
178.71
79,100
Aug 24, 2026
170.10
170.10
159.15
162.81
162.71
46,700
Aug 21, 2026
177.85
177.85
169.20
175.28
175.17
38,700
Aug 20, 2026
170.13
176.41
166.00
172.25
172.15
41,900
Aug 19, 2026
185.43
185.43
167.68
170.47
170.37
70,300
Aug 18, 2026
186.71
189.00
176.86
184.02
183.91
74,000
Aug 17, 2026
208.00
210.10
200.15
201.42
201.30
104,200
Aug 14, 2026
187.88
207.88
185.80
207.70
207.58
98,900
Aug 13, 2026
183.76
195.65
183.40
183.80
183.69
63,400
Aug 12, 2026
187.57
190.86
183.02
184.01
183.90
72,800
Aug 11, 2026
176.43
179.04
169.74
178.21
178.10
50,200
Aug 10, 2026
179.23
183.94
174.59
174.88
174.77
81,400
Aug 7, 2026
196.15
196.15
180.00
184.81
184.70
105,700
Aug 6, 2026
175.61
195.13
175.61
189.74
189.63
124,600
Aug 5, 2026
185.76
200.44
181.87
183.67
183.56
214,100
Aug 4, 2026
203.59
223.48
202.00
220.43
220.30
280,300
Aug 3, 2026
172.71
192.78
166.54
188.02
187.91
84,800
Jul 31, 2026
209.22
212.81
182.24
182.59
182.48
116,300
Jul 30, 2026
171.06
197.87
170.72
189.77
189.66
137,700
Jul 29, 2026
168.00
169.59
146.50
149.98
149.89
154,300
Jul 28, 2026
178.66
182.00
159.05
169.29
169.19
144,900
Jul 27, 2026
229.88
230.30
186.96
202.37
202.25
95,000
Jul 24, 2026
247.86
248.13
222.32
225.98
225.84
105,500
Jul 23, 2026
247.92
256.51
228.00
241.62
241.48
66,000
Jul 22, 2026
231.86
260.00
231.86
253.07
252.92
57,200
Jul 21, 2026
230.57
247.20
229.18
245.44
245.29
75,400
Jul 20, 2026
222.45
226.63
211.06
211.87
211.74
86,900
Jul 17, 2026
190.83
212.61
175.50
205.14
205.02
96,900
Jul 16, 2026
217.40
225.00
203.21
209.04
208.91
71,500
Jul 15, 2026
260.88
261.12
217.56
235.69
235.55
97,900
Jul 14, 2026
269.54
275.43
252.31
252.48
252.33
76,900
Jul 13, 2026
243.49
254.50
234.50
240.67
240.53
48,500
Jul 10, 2026
250.00
264.12
246.17
262.46
262.30
75,500
Jul 9, 2026
242.71
263.00
242.20
252.32
252.17
124,500
Jul 8, 2026
215.84
228.70
209.65
227.06
226.92
135,000
Jul 7, 2026
226.26
233.29
214.21
225.20
225.06
172,600
Jul 6, 2026
241.96
276.57
240.29
258.84
258.68
96,700
Jul 2, 2026
248.86
250.07
218.04
230.50
230.36
105,600
Jul 1, 2026
265.61
270.57
248.62
251.17
251.02
46,400
Jun 30, 2026
258.56
293.65
258.56
289.35
289.18
101,400
Jun 29, 2026
237.54
253.90
213.18
251.38
251.23
160,600
Jun 26, 2026
232.79
237.55
219.41
236.63
236.49
78,500
Jun 25, 2026
257.44
260.71
223.81
245.61
245.46
134,400
Jun 24, 2026
236.20
238.41
220.65
234.92
234.78
81,400
Jun 23, 2026
0.676
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
224.20
241.97
222.28
234.49
234.35
70,500
Jun 22, 2026
261.84
275.01
254.82
266.60
265.76
46,500
Jun 18, 2026
245.63
254.77
244.29
252.54
251.75
54,500
Jun 17, 2026
242.27
247.53
227.00
230.94
230.22
120,500
Jun 16, 2026
264.41
265.33
226.60
226.60
225.89
94,700
Jun 15, 2026
255.42
274.10
250.70
265.08
264.25
134,500
Jun 12, 2026
219.98
240.52
219.00
232.56
231.83
184,400
Jun 11, 2026
191.67
214.00
188.00
212.01
211.35
179,700
Jun 10, 2026
195.43
203.43
180.23
183.42
182.85
199,700
Jun 9, 2026
227.78
228.58
171.61
203.32
202.68
284,300
Jun 8, 2026
210.99
220.00
206.32
216.40
215.72
138,400
Jun 5, 2026
230.00
230.00
194.37
196.99
196.37
199,900
Jun 4, 2026
245.54
259.29
226.55
250.96
250.17
83,700
Jun 3, 2026
261.77
272.68
255.70
268.32
267.48
122,300
Jun 2, 2026
236.63
250.33
231.50
249.40
248.62
99,200
Jun 1, 2026
230.07
245.99
217.00
238.73
237.98
185,900
May 29, 2026
250.00
250.00
232.99
244.33
243.56
121,100
May 28, 2026
230.63
254.93
226.01
246.42
245.65
140,600
May 27, 2026
239.35
239.71
218.42
226.69
225.98
135,100
May 26, 2026
218.90
236.71
213.92
233.90
233.17
182,300
May 22, 2026
205.00
214.48
197.85
202.84
202.20
202,400
May 21, 2026
181.93
188.32
173.31
188.04
187.45
118,700
May 20, 2026
171.20
187.25
170.81
186.52
185.94
131,800
May 19, 2026
158.86
171.52
144.30
160.70
160.20
166,200
May 18, 2026
172.19
179.45
157.69
166.06
165.54
131,800
May 15, 2026
175.83
180.86
167.95
167.95
167.42
117,100
May 14, 2026
183.05
192.82
178.98
189.75
189.16
126,300
May 13, 2026
195.39
197.35
176.00
186.76
186.17
123,000
May 12, 2026
189.67
197.67
170.55
189.27
188.68
147,400
May 11, 2026
199.35
206.68
192.29
198.40
197.78
162,700
May 8, 2026
167.50
195.68
167.00
194.93
194.32
260,500
May 7, 2026
166.29
169.06
153.23
158.36
157.86
178,100
May 6, 2026
159.52
175.57
155.91
168.90
168.37
510,200
May 5, 2026
121.77
126.11
116.79
123.70
123.31
335,100
May 4, 2026
127.09
127.94
112.23
114.34
113.98
208,600
May 1, 2026
122.27
128.92
120.18
127.41
127.01
92,900
Apr 30, 2026
114.54
123.91
109.05
123.62
123.23
152,500
Apr 29, 2026
105.33
113.79
100.76
112.22
111.87
125,200
Apr 28, 2026
95.34
105.63
95.01
103.30
102.98
124,600
Apr 27, 2026
119.66
120.04
107.00
110.54
110.19
197,600
Apr 24, 2026
113.21
123.01
112.00
119.72
119.34
281,100
Apr 23, 2026
92.31
96.80
90.67
93.55
93.26
183,600
Apr 22, 2026
85.88
92.97
83.00
92.78
92.49
149,300
Apr 21, 2026
78.00
82.56
77.54
81.91
81.65
119,200
Apr 20, 2026
80.23
82.96
75.35
76.48
76.24
142,800
Apr 17, 2026
78.17
79.34
76.25
78.50
78.25
114,400
Apr 16, 2026
71.43
79.00
69.71
78.40
78.15
208,500
Apr 15, 2026
66.50
67.90
64.82
67.90
67.69
86,400
Apr 14, 2026
63.96
66.32
61.78
66.32
66.11
66,100
Apr 13, 2026
61.28
62.40
59.98
62.17
61.98
73,000
Apr 10, 2026
58.32
63.39
58.32
61.25
61.06
114,400
Apr 9, 2026
55.93
57.44
54.95
57.18
57.00
87,500
Apr 8, 2026
55.13
56.08
52.89
54.96
54.79
98,700
Apr 7, 2026
48.92
50.40
47.86
50.21
50.05
73,100
Apr 6, 2026
49.68
52.43
48.91
49.72
49.56
141,900
Apr 2, 2026
42.81
48.60
41.35
48.51
48.36
102,300
Apr 1, 2026
44.47
46.84
43.61
45.46
45.32
128,600
Mar 31, 2026
40.54
42.73
39.87
42.59
42.46
119,800
Mar 30, 2026
43.44
44.59
38.56
39.68
39.56
152,600
Mar 27, 2026
42.06
42.60
40.38
42.21
42.08
68,900
Mar 26, 2026
49.40
50.57
42.86
42.98
42.85
148,400
Mar 25, 2026
47.00
50.88
46.86
50.50
50.34
139,400
Mar 24, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
42.38
44.53
41.88
44.06
43.93
90,900
Mar 23, 2026
44.71
45.58
42.90
43.31
42.95
96,400
Mar 20, 2026
44.47
44.80
41.39
42.63
42.28
81,400
Mar 19, 2026
40.11
44.57
39.23
44.43
44.06
90,600
Mar 18, 2026
40.55
43.36
40.53
42.04
41.69
89,200
Mar 17, 2026
40.74
41.79
40.34
40.68
40.34
50,900
Mar 16, 2026
40.43
42.31
40.35
40.81
40.47
83,600
Mar 13, 2026
41.71
42.04
39.07
39.41
39.09
68,500
Mar 12, 2026
43.52
43.95
40.92
41.38
41.04
69,300
Mar 11, 2026
45.29
46.09
44.02
44.50
44.13
67,700
Mar 10, 2026
44.17
45.19
43.49
43.75
43.39
137,700
Mar 9, 2026
37.99
43.63
37.99
43.63
43.27
265,400
Mar 6, 2026
40.51
42.64
39.00
39.41
39.08
151,200
Mar 5, 2026
41.70
44.09
40.49
42.33
41.97
232,800
Mar 4, 2026
39.53
43.64
38.85
43.58
43.22
163,900
Mar 3, 2026
39.16
39.88
37.95
39.06
38.74
158,200
Mar 2, 2026
40.22
42.34
38.76
42.26
41.91
203,500
Feb 27, 2026
42.88
43.70
41.94
43.02
42.66
82,900
Feb 26, 2026
46.73
47.17
43.60
44.51
44.14
172,700
Feb 25, 2026
49.49
50.33
47.73
47.85
47.45
224,300
Feb 24, 2026
48.24
50.34
46.16
49.33
48.92
629,400
Feb 23, 2026
42.48
43.05
41.00
41.86
41.51
110,600
Feb 20, 2026
43.41
45.51
42.80
43.42
43.06
95,200
Feb 19, 2026
43.56
45.20
42.82
44.95
44.58
166,300
Feb 18, 2026
42.92
44.85
41.42
43.54
43.18
178,800
Feb 17, 2026
44.47
45.73
41.21
44.88
44.51
122,500
Feb 13, 2026
45.45
47.90
45.31
46.74
46.35
210,700
Feb 12, 2026
51.23
51.93
45.91
46.18
45.80
171,900
Feb 11, 2026
51.57
52.45
47.82
49.74
49.33
194,400
Feb 10, 2026
50.54
52.50
49.67
49.78
49.37
142,600
Feb 9, 2026
46.71
51.65
45.69
50.94
50.52
209,300
Feb 6, 2026
42.64
47.83
42.45
47.50
47.11
397,800
Feb 5, 2026
45.02
45.72
40.07
40.65
40.31
392,800
Feb 4, 2026
52.60
54.00
43.71
44.33
43.96
781,800
Feb 3, 2026
72.79
73.32
64.84
67.72
67.16
291,800
Feb 2, 2026
64.15
72.08
63.85
70.12
69.54
205,200
Jan 30, 2026
64.85
69.46
63.90
65.01
64.47
144,100
Jan 29, 2026
75.46
78.83
67.44
73.93
73.32
193,300
Jan 28, 2026
75.43
76.96
73.26
74.38
73.76
82,800
Jan 27, 2026
74.10
75.82
71.67
73.98
73.37
109,100
Jan 26, 2026
76.66
77.56
72.91
73.46
72.85
158,900
Jan 23, 2026
79.67
82.63
76.64
78.56
77.91
148,800
Jan 22, 2026
74.13
76.44
71.14
75.17
74.55
230,100
Jan 21, 2026
65.22
74.56
65.22
72.84
72.23
268,100
Jan 20, 2026
60.16
67.25
59.87
63.11
62.59
202,600
Jan 16, 2026
64.30
64.44
61.60
63.15
62.63
126,900
Jan 15, 2026
61.06
66.45
60.91
61.04
60.53
233,400
Jan 14, 2026
55.58
59.00
54.60
58.75
58.26
195,500
Jan 13, 2026
54.60
58.46
54.60
57.46
56.98
228,200
Jan 12, 2026
47.90
52.03
47.50
51.01
50.59
113,400
Jan 9, 2026
50.03
50.76
48.74
48.86
48.45
92,600
Jan 8, 2026
52.62
52.62
48.94
49.65
49.24
121,300
Jan 7, 2026
53.20
53.20
50.87
52.32
51.89
159,800
Jan 6, 2026
58.98
58.98
52.95
54.48
54.03
264,500
Jan 5, 2026
63.01
64.75
57.79
58.02
57.54
150,800
Jan 2, 2026
57.06
61.17
57.05
59.28
58.79
156,100
Dec 31, 2025
55.59
56.33
54.60
54.68
54.23
42,300
Dec 30, 2025
55.69
55.99
54.82
55.31
54.85
65,500
Dec 29, 2025
53.33
55.51
52.53
55.47
55.01
94,500
Dec 26, 2025
55.39
56.02
54.20
55.13
54.67
55,700
Dec 24, 2025
55.00
55.85
54.86
55.18
54.72
38,700
Dec 23, 2025
0.317
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
53.91
55.84
53.82
55.19
54.73
78,700
Dec 22, 2025
58.13
58.13
54.79
55.57
54.79
64,100
Dec 19, 2025
50.58
55.57
50.58
54.84
54.07
158,400
Dec 18, 2025
50.38
51.18
48.66
48.81
48.13
76,100
Dec 17, 2025
53.27
54.09
47.18
47.45
46.79
169,300
Dec 16, 2025
51.77
53.50
51.20
52.97
52.23
79,100
Dec 15, 2025
54.84
56.08
52.00
52.29
51.56
148,000
Dec 12, 2025
58.16
60.18
53.04
53.97
53.22
159,000
Dec 11, 2025
57.61
59.73
53.74
59.68
58.85
124,100
Dec 10, 2025
6.702
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
59.90
60.43
58.15
59.77
58.94
212,500
Dec 9, 2025
66.07
68.19
64.55
66.49
58.95
104,200
Dec 8, 2025
65.00
67.73
64.72
66.31
58.79
193,300
Dec 5, 2025
64.18
67.76
63.64
64.48
57.17
114,300
Dec 4, 2025
63.74
65.00
62.42
63.41
56.22
84,400
Dec 3, 2025
63.75
64.63
60.94
64.36
57.06
136,500
Dec 2, 2025
66.93
69.34
62.62
62.98
55.84
234,200
Dec 1, 2025
62.28
66.37
62.18
65.65
58.21
186,300
Nov 28, 2025
63.79
64.57
62.42
64.47
57.16
170,200
Nov 26, 2025
60.00
63.25
58.49
62.55
55.46
275,000
Nov 25, 2025
55.60
58.31
51.19
57.98
51.41
387,800
Nov 24, 2025
58.91
64.29
58.40
63.42
56.23
205,800
Nov 21, 2025
59.61
59.61
52.42
57.03
50.57
288,400
Nov 20, 2025
75.09
75.52
57.68
58.36
51.74
257,500
Nov 19, 2025
73.40
76.58
66.84
69.32
61.46
246,100
Nov 18, 2025
77.81
78.43
70.00
73.64
65.29
230,100
Nov 17, 2025
82.19
86.00
78.49
80.45
71.33
136,400
Nov 14, 2025
80.03
89.18
76.76
84.85
75.23
282,900
Nov 13, 2025
89.18
93.94
84.26
85.63
75.92
411,900
Nov 12, 2025
89.53
96.67
87.83
93.67
83.05
530,600
Nov 11, 2025
82.27
86.62
77.09
79.32
70.33
526,000
Nov 10, 2025
82.76
87.00
81.99
83.85
74.34
212,900
Nov 7, 2025
75.36
77.75
71.14
76.67
67.98
349,600
Nov 6, 2025
90.89
91.07
78.40
79.99
70.92
354,400
Nov 5, 2025
84.03
95.67
84.00
93.34
82.76
485,600
Nov 4, 2025
89.17
94.30
87.15
89.04
78.95
244,100
Nov 3, 2025
95.85
96.62
92.00
96.24
85.33
166,200
