Skip to main content
AMDD logo

Direxion Daily AMD Bear 1X ETF

AMDDNASDAQDirexionEquity

$26.24Today:- (-)1Y +193.40%

As of Oct 23, 2026 close

Assets (AUM)
$22.57M
Expense ratio
1.03%
Dividend yield
11.99%
Holdings
-
52-week range
$7.26$73.90
Volume (live)
-
Avg. volume (3M)
464.36K

AMDD ETF Historical Prices: Direxion Daily AMD Bear 1X ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AMDD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AMDD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AMDD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202626.6226.6425.8826.2426.24165.07K
Oct 22, 202625.8626.8725.7126.6726.67249.09K
Oct 21, 202625.0125.3424.4824.6624.66249.71K
Oct 20, 202625.6625.9624.8925.5425.54226.39K
Oct 19, 202624.7625.4024.5725.3625.36228.09K
Oct 16, 202624.9425.8824.8725.8125.81239.99K
Oct 15, 202625.2425.6824.1024.3524.35442.90K
Oct 14, 202623.3424.1123.2023.9823.98228.19K
Oct 13, 202623.7524.0022.6522.6822.68399.13K
Oct 12, 202622.9223.3822.8623.1023.10192.59K
Oct 9, 202621.9522.6521.9122.5922.59273.44K
Oct 8, 202621.5222.3621.3822.1322.13533.37K
Oct 7, 202621.6521.7121.2221.2821.28571.32K
Oct 6, 202621.2021.9020.8621.1821.18422.13K
Oct 5, 202621.8422.1321.7221.8021.80275.72K
Oct 2, 202621.6421.8721.2921.6921.69651.35K
Oct 1, 202622.4822.8222.2322.3522.35422.57K
Sep 30, 202622.5922.9022.3622.4722.47325.93K
Sep 29, 202622.3622.7122.0322.6222.62552.33K
Sep 28, 202622.0023.0121.8922.6122.611.01M
Sep 25, 202621.7022.0121.5521.8221.82488.46K
Sep 24, 202622.9022.9521.8421.8721.87635.00K
Sep 23, 202622.1622.6322.0522.3922.39466.45K
Sep 22, 202622.6722.7022.0522.0822.08692.35K
Sep 21, 202623.9524.0922.5922.6322.391.27M
Sep 18, 202625.6925.9525.1025.1224.85661.70K
Sep 17, 202626.3826.6925.4525.8025.52751.97K
Sep 16, 202627.2727.8826.7227.5227.23529.32K
Sep 15, 202628.1028.3127.5027.9927.69240.87K
Sep 14, 202628.9929.2828.3528.5928.28532.43K
Sep 11, 202627.6728.2027.1327.4027.10581.33K
Sep 10, 202627.8028.1227.4428.0627.76451.67K
Sep 9, 202627.8927.9926.8627.1726.88405.62K
Sep 8, 202629.0829.1927.6128.0327.73636.03K
Sep 4, 202630.9631.0729.6829.7729.45336.63K
Sep 3, 202631.4032.0530.9831.2130.88229.58K
Sep 2, 202631.0131.4530.7931.1430.80281.32K
Sep 1, 202630.9731.3930.8430.9530.62235.81K
Aug 31, 202630.6130.6629.9430.2929.97184.30K
Aug 28, 202630.0830.5729.7630.5430.22277.96K
Aug 27, 202629.5630.2529.5029.8529.53314.52K
Aug 26, 202629.9229.9228.9529.5929.27365.25K
Aug 25, 202629.9230.3129.5429.6729.35397.72K
Aug 24, 202630.6431.5530.5631.2030.87378.61K
Aug 21, 202629.9530.8229.8930.1229.80174.02K
Aug 20, 202630.6130.9730.0030.3830.06232.92K
Aug 19, 202629.4230.7929.4230.5830.25357.66K
Aug 18, 202629.2729.9929.0829.4829.16341.79K
Aug 17, 202627.8428.3327.6828.2527.95298.86K
Aug 14, 202629.5029.6827.8027.8227.52569.11K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Direxion Daily AMD Bear 1X ETF Historical Prices

What is OHLC data for AMDD?

OHLC stands for Open, High, Low, Close - the four key price points for AMDD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AMDD?

The adjusted close price for AMDD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AMDD price history go?

AMDD historical price data is available from the ETF's inception on Feb 11, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AMDD data?

AMDD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AMDD?

Trading volume for AMDD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.