Direxion Daily AMD Bear 1X Shares (AMDD)

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

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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	14.70
9/19/2025	14.91	15.06	14.71	14.93	436,444	14.93
9/18/2025	15.52	15.61	14.80	14.87	748,505	14.87
9/17/2025	14.70	15.04	14.54	14.76	789,130	14.76
9/16/2025	14.53	14.74	14.53	14.62	332,728	14.62
9/15/2025	14.72	14.89	14.55	14.56	394,278	14.56
9/12/2025	14.96	15.15	14.63	14.80	809,783	14.80
9/11/2025	14.75	15.13	14.66	15.09	706,432	15.09
9/10/2025	14.30	14.86	14.23	14.72	1,062,470	14.72
9/09/2025	15.47	15.47	15.07	15.07	806,971	15.07
9/08/2025	15.41	15.73	15.40	15.53	561,302	15.53
9/05/2025	15.03	15.63	15.03	15.56	1,131,333	15.56
9/04/2025	14.74	14.94	14.56	14.59	622,801	14.59
9/03/2025	14.57	14.68	14.41	14.55	394,281	14.55
9/02/2025	14.90	15.03	14.52	14.53	425,600	14.53
8/29/2025	14.15	14.55	14.01	14.50	500,827	14.50
8/28/2025	13.96	14.14	13.79	13.98	672,781	13.98
8/27/2025	14.21	14.32	14.06	14.11	396,795	14.11
8/26/2025	13.95	14.29	13.88	14.15	684,160	14.15
8/25/2025	14.27	14.57	14.27	14.44	688,621	14.44
8/22/2025	14.57	14.58	13.99	14.05	956,892	14.05
8/21/2025	14.23	14.54	14.23	14.41	588,600	14.41
8/20/2025	14.39	14.87	14.16	14.28	1,275,182	14.28
8/19/2025	13.67	14.18	13.67	14.16	1,047,426	14.16
8/18/2025	13.38	13.56	13.23	13.42	445,640	13.42
8/15/2025	13.16	13.40	13.16	13.32	824,933	13.32
8/14/2025	13.15	13.16	12.76	13.07	1,602,108	13.07
8/13/2025	13.17	13.21	12.65	12.82	2,278,598	12.82
8/12/2025	13.70	14.06	13.55	13.55	1,181,132	13.55
8/11/2025	13.90	13.98	13.24	13.76	1,148,714	13.76
8/08/2025	13.63	13.88	13.43	13.71	1,264,053	13.71
8/07/2025	14.23	14.23	13.45	13.76	2,244,562	13.76
8/06/2025	14.41	14.98	14.33	14.57	1,831,067	14.57
8/05/2025	13.43	13.84	13.43	13.70	2,715,699	13.70
8/04/2025	13.67	13.75	13.42	13.48	494,813	13.48
8/01/2025	14.03	14.26	13.70	13.91	1,035,383	13.91
7/31/2025	13.09	13.64	13.09	13.53	824,418	13.53
7/30/2025	13.64	13.72	13.25	13.31	938,683	13.31
7/29/2025	13.64	13.67	13.08	13.47	1,901,597	13.47
7/28/2025	14.16	14.17	13.68	13.76	597,446	13.76
7/25/2025	14.69	14.73	14.31	14.37	349,808	14.37
7/24/2025	15.03	15.08	14.60	14.75	687,691	14.75
7/23/2025	15.26	15.32	15.02	15.11	228,799	15.11
7/22/2025	15.43	15.99	15.41	15.46	212,832	15.46
7/21/2025	15.18	15.26	14.94	15.25	200,510	15.25
7/18/2025	15.00	15.29	14.90	15.25	158,502	15.25
7/17/2025	14.80	15.08	14.80	14.93	155,324	14.93
7/16/2025	15.42	15.66	14.93	14.94	349,700	14.94
7/15/2025	15.59	15.59	15.06	15.40	624,603	15.40
7/14/2025	16.58	16.92	16.32	16.45	129,474	16.45
7/11/2025	16.85	16.96	16.32	16.42	106,392	16.42
7/10/2025	16.80	16.90	16.48	16.67	174,745	16.67
7/09/2025	17.37	17.48	17.12	17.39	79,440	17.39
7/08/2025	17.53	17.69	17.30	17.45	135,842	17.45
7/07/2025	17.60	18.02	17.56	17.84	101,941	17.84
7/03/2025	17.33	17.51	17.28	17.47	79,245	17.47
7/02/2025	17.79	17.80	17.22	17.37	195,023	17.37
7/01/2025	17.35	17.78	17.20	17.68	277,329	17.68
6/30/2025	16.76	17.06	16.76	16.99	233,103	16.99