5 DAY PERFORMANCE
+13.68%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
-33.58%
YEAR-TO-DATE PERFORMANCE
-2.87%
Direxion Daily AMD Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.73 | $9.14 (-6.06%) | $9.75 | $9.10 | 15.93 M | $4.42 M |
| 02/05/2026 | $9.52 | $9.97 (4.73%) | $10.05 | $9.40 | 12.80 M | $4.83 M |
| 02/04/2026 | $9.10 | $9.58 (5.27%) | $9.62 | $8.98 | 13.76 M | $4.64 M |
| 02/03/2026 | $7.87 | $8.16 (3.68%) | $8.34 | $7.84 | 14.76 M | $3.95 M |
| 02/02/2026 | $8.41 | $8.04 (-4.4%) | $8.43 | $7.91 | 9.97 M | $3.89 M |
| 01/30/2026 | $8.38 | $8.36 (-0.24%) | $8.43 | $8.10 | 10.11 M | $4.05 M |
| 01/29/2026 | $7.82 | $7.88 (0.77%) | $8.23 | $7.63 | 4.62 M | $3.81 M |
| 01/28/2026 | $7.83 | $7.87 (0.51%) | $7.94 | $7.73 | 6.67 M | $3.81 M |
| 01/27/2026 | $7.88 | $7.89 (0.13%) | $8.01 | $7.78 | 5.29 M | $3.82 M |
| 01/26/2026 | $7.74 | $7.92 (2.33%) | $7.94 | $7.72 | 5.57 M | $3.83 M |
| 01/23/2026 | $7.60 | $7.66 (0.79%) | $7.77 | $7.44 | 19.28 M | $3.71 M |
| 01/22/2026 | $7.91 | $7.84 (-0.88%) | $8.07 | $7.77 | 11.97 M | $3.80 M |
| 01/21/2026 | $8.48 | $7.97 (-6.01%) | $8.48 | $7.85 | 25.19 M | $3.86 M |
| 01/20/2026 | $8.85 | $8.63 (-2.49%) | $8.86 | $8.34 | 10.27 M | $4.18 M |
| 01/16/2026 | $8.55 | $8.63 (0.94%) | $8.74 | $8.54 | 8.37 M | $4.18 M |
| 01/15/2026 | $8.79 | $8.78 (-0.11%) | $8.80 | $8.36 | 13.07 M | $4.25 M |
| 01/14/2026 | $9.20 | $8.95 (-2.72%) | $9.29 | $8.92 | 6.13 M | $4.33 M |
| 01/13/2026 | $9.32 | $9.05 (-2.9%) | $9.32 | $8.96 | 12.78 M | $4.38 M |
| 01/12/2026 | $9.99 | $9.66 (-3.3%) | $10.05 | $9.57 | 7.78 M | $4.68 M |
| 01/09/2026 | $9.77 | $9.90 (1.33%) | $9.90 | $9.69 | 6.25 M | $4.79 M |
| 01/08/2026 | $9.54 | $9.82 (2.94%) | $9.88 | $9.54 | 6.73 M | $4.75 M |
| 01/07/2026 | $9.49 | $9.56 (0.74%) | $9.69 | $9.49 | 5.85 M | $4.63 M |
| 01/06/2026 | $9.03 | $9.37 (3.77%) | $9.50 | $9.03 | 10.18 M | $4.54 M |
| 01/05/2026 | $8.72 | $9.10 (4.36%) | $9.12 | $8.58 | 3.69 M | $4.41 M |
| 01/02/2026 | $9.20 | $9.00 (-2.17%) | $9.20 | $8.84 | 9.89 M | $4.36 M |
| 12/31/2025 | $9.33 | $9.41 (0.86%) | $9.41 | $9.26 | 2.67 M | $4.56 M |
| 12/30/2025 | $9.33 | $9.34 (0.11%) | $9.39 | $9.29 | 2.11 M | $4.52 M |
| 12/29/2025 | $9.51 | $9.34 (-1.79%) | $9.62 | $9.32 | 2.80 M | $4.52 M |
| 12/26/2025 | $9.34 | $9.36 (0.21%) | $9.45 | $9.29 | 3.01 M | $4.53 M |
| 12/24/2025 | $9.36 | $9.35 (-0.11%) | $9.39 | $9.30 | 1.54 M | $4.53 M |
| 12/23/2025 | $9.45 | $9.36 (-0.95%) | $9.47 | $9.30 | 3.01 M | $4.53 M |
| 12/22/2025 | $9.28 | $9.51 (2.48%) | $9.58 | $9.28 | 3.16 M | $4.60 M |
| 12/19/2025 | $10.02 | $9.58 (-4.39%) | $10.03 | $9.49 | 7.48 M | $4.64 M |
| 12/18/2025 | $10.06 | $10.20 (1.39%) | $10.22 | $9.92 | 5.52 M | $4.94 M |
| 12/17/2025 | $9.79 | $10.35 (5.72%) | $10.38 | $9.73 | 6.34 M | $5.01 M |
| 12/16/2025 | $9.96 | $9.84 (-1.2%) | $10.02 | $9.78 | 3.50 M | $4.76 M |
| 12/15/2025 | $9.68 | $9.90 (2.27%) | $9.95 | $9.55 | 2.37 M | $4.79 M |
| 12/12/2025 | $9.43 | $9.75 (3.39%) | $9.83 | $9.27 | 3.18 M | $4.72 M |
| 12/11/2025 | $9.47 | $9.31 (-1.69%) | $9.78 | $9.30 | 2.31 M | $4.51 M |
| 12/10/2025 | $9.31 | $9.29 (-0.21%) | $9.41 | $9.26 | 2.25 M | $4.50 M |
| 12/09/2025 | $9.32 | $9.29 (-0.32%) | $9.44 | $9.16 | 3.00 M | $4.50 M |
| 12/08/2025 | $9.40 | $9.32 (-0.85%) | $9.43 | $9.21 | 4.10 M | $4.51 M |
| 12/05/2025 | $9.46 | $9.46 (0%) | $9.52 | $9.21 | 4.31 M | $4.58 M |
| 12/04/2025 | $9.48 | $9.53 (0.53%) | $9.61 | $9.40 | 2.89 M | $4.61 M |
| 12/03/2025 | $9.50 | $9.45 (-0.53%) | $9.72 | $9.44 | 2.74 M | $4.58 M |
| 12/02/2025 | $9.28 | $9.55 (2.91%) | $9.59 | $9.11 | 3.86 M | $4.62 M |
| 12/01/2025 | $9.61 | $9.36 (-2.6%) | $9.63 | $9.32 | 2.92 M | $4.53 M |
| 11/28/2025 | $9.49 | $9.46 (-0.32%) | $9.61 | $9.43 | 1.92 M | $4.58 M |
| 11/26/2025 | $9.81 | $9.61 (-2.04%) | $9.95 | $9.55 | 7.35 M | $4.65 M |
| 11/25/2025 | $10.19 | $9.99 (-1.96%) | $10.52 | $9.97 | 10.57 M | $4.84 M |
| 11/24/2025 | $9.99 | $9.61 (-3.8%) | $10.05 | $9.50 | 7.20 M | $4.65 M |
| 11/21/2025 | $9.92 | $10.15 (2.32%) | $10.58 | $9.92 | 16.36 M | $4.91 M |
| 11/20/2025 | $8.90 | $10.04 (12.81%) | $10.09 | $8.86 | 16.70 M | $4.86 M |
| 11/19/2025 | $9.06 | $9.30 (2.65%) | $9.45 | $8.84 | 11.36 M | $4.50 M |
| 11/18/2025 | $8.80 | $9.03 (2.61%) | $9.24 | $8.77 | 8.66 M | $4.37 M |
| 11/17/2025 | $8.58 | $8.66 (0.93%) | $8.78 | $8.38 | 5.18 M | $4.19 M |
| 11/14/2025 | $8.68 | $8.44 (-2.76%) | $8.85 | $8.23 | 5.53 M | $4.09 M |
| 11/13/2025 | $8.29 | $8.40 (1.33%) | $8.47 | $8.05 | 6.93 M | $4.07 M |
| 11/12/2025 | $8.29 | $8.06 (-2.77%) | $8.39 | $7.90 | 15.61 M | $3.90 M |
| 11/11/2025 | $8.72 | $8.85 (1.49%) | $8.95 | $8.48 | 12.08 M | $4.28 M |
| 11/10/2025 | $8.68 | $8.64 (-0.46%) | $8.76 | $8.44 | 4.96 M | $4.18 M |
| 11/07/2025 | $9.13 | $9.03 (-1.1%) | $9.36 | $8.99 | 7.14 M | $4.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
