ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Direxion Daily AMD Bear 1X ETF (NQ:AMDD)

7.407 -0.263 (-3.42%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 7.600 7.610 7.260 7.407 26,406,232 -0.26(-3.42%)
Apr 09, 2026 7.800 7.870 7.660 7.670 18,874,592 -0.17(-2.17%)
Apr 08, 2026 7.800 8.010 7.760 7.840 18,448,684 -0.37(-4.51%)
Apr 07, 2026 8.310 8.450 8.200 8.210 13,800,129 -0.06(-0.68%)
Apr 06, 2026 8.300 8.355 8.030 8.266 12,061,422 -0.10(-1.24%)
Apr 02, 2026 8.910 9.060 8.360 8.370 12,270,549 -0.29(-3.32%)
Apr 01, 2026 8.760 8.850 8.508 8.658 25,898,360 -0.30(-3.38%)
Mar 31, 2026 9.190 9.290 8.935 8.960 20,352,044 -0.35(-3.76%)
Mar 30, 2026 8.910 9.445 8.760 9.310 19,042,150 +0.27(+2.99%)
Mar 27, 2026 9.070 9.230 8.990 9.040 32,143,584 +0.08(+0.89%)
Mar 26, 2026 8.430 8.975 8.320 8.960 18,853,098 +0.62(+7.43%)
Mar 25, 2026 8.690 8.695 8.292 8.340 42,884,648 -0.65(-7.26%)
Mar 24, 2026 9.160 9.220 8.935 8.993 21,428,810 -0.23(-2.46%)
Mar 23, 2026 9.040 9.260 8.930 9.220 41,909,932 -0.06(-0.65%)
Mar 20, 2026 9.100 9.420 9.060 9.280 28,217,392 +0.18(+2.02%)
Mar 19, 2026 9.580 9.680 9.070 9.096 22,662,888 -0.27(-2.87%)
Mar 18, 2026 9.520 9.550 9.206 9.364 25,247,640 -0.16(-1.69%)
Mar 17, 2026 9.520 9.574 9.380 9.525 16,594,332 +0.01(+0.15%)
Mar 16, 2026 9.580 9.590 9.335 9.511 19,203,242 -0.17(-1.77%)
Mar 13, 2026 9.455 9.714 9.370 9.682 29,752,308 +0.22(+2.34%)
Mar 12, 2026 9.260 9.500 9.200 9.460 18,521,644 +0.33(+3.56%)
Mar 11, 2026 9.100 9.189 8.940 9.135 17,230,460 -0.08(-0.84%)
Mar 10, 2026 9.230 9.250 9.060 9.213 21,133,460 -0.02(-0.26%)
Mar 09, 2026 9.900 9.910 9.220 9.237 27,065,108 -0.51(-5.22%)
Mar 06, 2026 9.620 9.804 9.380 9.746 19,182,936 +0.32(+3.44%)
Mar 05, 2026 9.490 9.620 9.220 9.422 22,699,748 +0.13(+1.40%)
Mar 04, 2026 9.780 9.900 9.270 9.291 16,383,740 -0.57(-5.76%)
Mar 03, 2026 9.840 10.000 9.740 9.860 14,230,880 +0.36(+3.79%)
Mar 02, 2026 9.710 9.900 9.490 9.500 10,763,533 +0.08(+0.87%)
Feb 27, 2026 9.440 9.530 9.340 9.418 6,833,545 +0.16(+1.68%)
Feb 26, 2026 9.040 9.341 9.005 9.263 9,714,991 +0.32(+3.61%)
Feb 25, 2026 8.800 8.965 8.715 8.940 12,367,499 +0.11(+1.25%)
Feb 24, 2026 8.940 9.180 8.687 8.830 37,570,004 -0.83(-8.59%)
Feb 23, 2026 9.580 9.780 9.540 9.660 7,918,260 +0.16(+1.68%)
Feb 20, 2026 9.510 9.570 9.290 9.500 8,987,877 +0.16(+1.71%)
Feb 19, 2026 9.500 9.590 9.320 9.340 8,818,686 -0.17(-1.79%)
Feb 18, 2026 9.550 9.730 9.368 9.510 9,359,355 +0.14(+1.49%)
Feb 17, 2026 9.400 9.720 9.265 9.370 10,603,622 +0.19(+2.07%)
Feb 13, 2026 9.310 9.320 9.050 9.180 8,742,495 -0.05(-0.54%)
Feb 12, 2026 8.810 9.270 8.710 9.230 8,100,631 +0.31(+3.48%)
Feb 11, 2026 8.740 9.090 8.657 8.920 6,008,788 +0.02(+0.22%)
Feb 10, 2026 8.830 8.920 8.675 8.900 9,997,920 +0.09(+1.02%)
Feb 09, 2026 9.240 9.320 8.745 8.810 12,562,555 -0.33(-3.61%)
Feb 06, 2026 9.730 9.750 9.095 9.140 15,926,174 -0.83(-8.32%)
Feb 05, 2026 9.520 10.04 9.400 9.970 12,795,116 +0.39(+4.07%)
Feb 04, 2026 9.100 9.620 8.980 9.580 13,753,776 +1.42(+17.40%)
Feb 03, 2026 7.870 8.339 7.840 8.160 14,678,993 +0.12(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.