Direxion Daily AMD Bear 1X Shares (AMDD)

Historical Prices For Direxion Daily AMD Bear 1X Shares (AMDD)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	13.82	14.04	13.63	13.74	545,807	13.74
10/01/2025	14.51	14.52	14.23	14.24	471,416	14.24
9/30/2025	14.57	14.64	14.39	14.44	883,718	14.44
9/29/2025	14.56	14.56	14.21	14.47	555,769	14.47
9/26/2025	14.53	14.85	14.41	14.65	407,991	14.65
9/25/2025	14.85	15.05	14.45	14.48	412,657	14.48
9/24/2025	14.29	14.71	14.13	14.51	327,529	14.51
9/23/2025	14.56	14.65	14.28	14.51	213,835	14.51
9/22/2025	14.80	14.80	14.43	14.70	512,937	14.60
9/19/2025	14.91	15.06	14.71	14.93	436,444	14.83
9/18/2025	15.52	15.61	14.80	14.87	748,505	14.77
9/17/2025	14.70	15.04	14.54	14.76	789,130	14.66
9/16/2025	14.53	14.74	14.53	14.62	332,728	14.52
9/15/2025	14.72	14.89	14.55	14.56	394,278	14.45
9/12/2025	14.96	15.15	14.63	14.80	809,783	14.70
9/11/2025	14.75	15.13	14.66	15.09	706,432	14.98
9/10/2025	14.30	14.86	14.23	14.72	1,062,470	14.62
9/09/2025	15.47	15.47	15.07	15.07	806,971	14.96
9/08/2025	15.41	15.73	15.40	15.53	561,302	15.42
9/05/2025	15.03	15.63	15.03	15.56	1,131,333	15.45
9/04/2025	14.74	14.94	14.56	14.59	624,052	14.49
9/03/2025	14.57	14.68	14.41	14.55	394,281	14.45
9/02/2025	14.90	15.03	14.52	14.53	425,600	14.43
8/29/2025	14.15	14.55	14.01	14.50	500,827	14.39
8/28/2025	13.96	14.14	13.79	13.98	672,781	13.88
8/27/2025	14.21	14.32	14.06	14.11	396,795	14.01
8/26/2025	13.95	14.29	13.88	14.15	684,160	14.05
8/25/2025	14.27	14.57	14.27	14.44	688,621	14.34
8/22/2025	14.57	14.58	13.99	14.05	956,892	13.95
8/21/2025	14.23	14.54	14.23	14.41	588,600	14.31
8/20/2025	14.39	14.87	14.16	14.28	1,275,182	14.18
8/19/2025	13.67	14.18	13.67	14.16	1,047,426	14.06
8/18/2025	13.38	13.56	13.23	13.42	445,640	13.33
8/15/2025	13.16	13.40	13.16	13.32	824,933	13.23
8/14/2025	13.15	13.16	12.76	13.07	1,602,108	12.98
8/13/2025	13.17	13.21	12.65	12.82	2,278,598	12.73
8/12/2025	13.70	14.06	13.55	13.55	1,181,132	13.46
8/11/2025	13.90	13.98	13.24	13.76	1,148,714	13.66
8/08/2025	13.63	13.88	13.43	13.71	1,264,053	13.61
8/07/2025	14.23	14.23	13.45	13.76	2,244,562	13.66
8/06/2025	14.41	14.98	14.33	14.57	1,831,067	14.47
8/05/2025	13.43	13.84	13.43	13.70	2,715,699	13.60
8/04/2025	13.67	13.75	13.42	13.48	494,813	13.39
8/01/2025	14.03	14.26	13.70	13.91	1,035,383	13.81
7/31/2025	13.09	13.64	13.09	13.53	824,418	13.44
7/30/2025	13.64	13.72	13.25	13.31	938,683	13.21
7/29/2025	13.64	13.67	13.08	13.47	1,901,597	13.38
7/28/2025	14.16	14.17	13.68	13.76	597,446	13.66
7/25/2025	14.69	14.73	14.31	14.37	349,808	14.27
7/24/2025	15.03	15.08	14.60	14.75	687,691	14.65
7/23/2025	15.26	15.32	15.02	15.11	228,799	15.00
7/22/2025	15.43	15.99	15.41	15.46	212,832	15.35
7/21/2025	15.18	15.26	14.94	15.25	200,510	15.14
7/18/2025	15.00	15.29	14.90	15.25	158,502	15.15
7/17/2025	14.80	15.08	14.80	14.93	155,324	14.82
7/16/2025	15.42	15.66	14.93	14.94	349,700	14.83
7/15/2025	15.59	15.59	15.06	15.40	624,603	15.29
7/14/2025	16.58	16.92	16.32	16.45	129,474	16.33
7/11/2025	16.85	16.96	16.32	16.42	106,392	16.30
7/10/2025	16.80	16.90	16.48	16.67	174,745	16.55
7/09/2025	17.37	17.48	17.12	17.39	79,440	17.27
7/08/2025	17.53	17.69	17.30	17.45	135,842	17.33
7/07/2025	17.60	18.02	17.56	17.84	101,941	17.71
7/03/2025	17.33	17.51	17.28	17.47	79,245	17.35