Get the Stockscreener App
10.77
0.84%
0.09
Pre-market:
10.72
-0.05
-0.46%
Direxion Daily Amzn Bear 1 X Shares Stock (AMZD) Price History
The historical daily chart and data for Direxion Daily Amzn Bear 1 X Shares stock (AMZD), show that the latest closing stock price as of August 21, 2025, is $10.77.
- Direxion Daily Amzn Bear 1 X Shares all-time high stock price is $30.46, occurred on March 15, 2023.
- The lowest Direxion Daily Amzn Bear 1 X Shares stock price recorded was $10.17 on July 31, 2025. Since then, Direxion Daily Amzn Bear 1 X Shares's stock price has risen over 5.90% to $10.77 now.
- The 52-week high stock price for AMZD is $15.33, representing a 42.34% increase from the current share price, occurred on August 28, 2024.
- The 52-week low stock price for AMZD is $10.17, indicating a -5.57% decrease from the current share price, occurred on July 31, 2025.
The table below shows more information about AMZD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2025 | $10.84 | $10.75 | $0.0903 | 316,183.0 | +0.84% |
| Aug 20, 2025 | $10.81 | $10.53 | $0.28 | 220,622.0 | +1.71% |
| Aug 19, 2025 | $10.53 | $10.39 | $0.1386 | 195,385.0 | +1.55% |
| Aug 18, 2025 | $10.46 | $10.32 | $0.142 | 200,803.0 | -0.14% |
| Aug 15, 2025 | $10.40 | $10.22 | $0.18 | 372,500.0 | +0.17% |
| Aug 14, 2025 | $10.52 | $10.25 | $0.2651 | 620,162.0 | -2.90% |
| Aug 13, 2025 | $10.76 | $10.63 | $0.13 | 287,942.0 | -1.34% |
| Aug 12, 2025 | $10.91 | $10.69 | $0.22 | 291,379.0 | -0.18% |
| Aug 11, 2025 | $10.85 | $10.73 | $0.115 | 362,559.0 | +0.69% |
| Aug 08, 2025 | $10.77 | $10.69 | $0.084 | 325,775.0 | +0.23% |
| Aug 07, 2025 | $10.82 | $10.55 | $0.265 | 811,212.0 | -0.28% |
| Aug 06, 2025 | $11.19 | $10.73 | $0.4568 | 1,215,794.0 | -3.94% |
| Aug 05, 2025 | $11.23 | $11.06 | $0.17 | 1,481,134.0 | -0.99% |
| Aug 04, 2025 | $11.30 | $10.99 | $0.31 | 1,162,141.0 | +1.55% |
| Aug 01, 2025 | $11.21 | $10.89 | $0.325 | 1,824,918.0 | +7.86% |
| Jul 31, 2025 | $10.39 | $10.17 | $0.22 | 2,086,567.0 | -1.39% |
| Jul 30, 2025 | $10.52 | $10.38 | $0.14 | 841,456.0 | +0.39% |
| Jul 29, 2025 | $10.45 | $10.26 | $0.1882 | 314,561.0 | +0.73% |
| Jul 28, 2025 | $10.35 | $10.27 | $0.08 | 138,796.0 | -0.48% |
| Jul 25, 2025 | $10.40 | $10.35 | $0.055 | 126,826.0 | +0.43% |
| Jul 24, 2025 | $10.50 | $10.27 | $0.2282 | 362,361.0 | -1.88% |
| Jul 23, 2025 | $10.55 | $10.53 | $0.02 | 30,473.0 | -0.12% |
Direxion Daily Amzn Bear 1 X Shares Stock (AMZD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Amzn Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMZD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Amzn Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Amzn Bear 1 X Shares Stock (AMZD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $11.30 | $10.22 | $1.08 | 10,004,692.0 | +4.46% |
| Jul, 2025 | $10.99 | $10.17 | $0.825 | 7,338,477.0 | -5.76% |
| Jun, 2025 | $11.89 | $10.73 | $1.16 | 4,158,750.0 | -7.13% |
| May, 2025 | $13.16 | $11.20 | $1.96 | 6,224,865.0 | -10.35% |
| Apr, 2025 | $15.25 | $12.61 | $2.64 | 9,042,489.0 | +0.15% |
| Mar, 2025 | $13.50 | $11.84 | $1.66 | 4,946,865.0 | +10.16% |
| Feb, 2025 | $12.32 | $10.44 | $1.89 | 5,885,446.0 | +11.73% |
| Jan, 2025 | $11.69 | $10.46 | $1.23 | 1,302,001.0 | -7.55% |
Direxion Daily Amzn Bear 1 X Shares Stock (AMZD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.16 | $10.96 | $1.20 | 1,222,002.0 | -7.07% |
| Nov, 2024 | $13.17 | $11.87 | $1.30 | 1,627,304.0 | -10.93% |
| Oct, 2024 | $14.23 | $13.18 | $1.05 | 548,502.0 | +0.22% |
| Sep, 2024 | $15.12 | $13.15 | $1.97 | 840,542.0 | -5.16% |
| Aug, 2024 | $16.84 | $13.72 | $3.12 | 1,662,991.0 | +4.01% |
| Jul, 2024 | $14.75 | $12.99 | $1.76 | 837,414.0 | +3.64% |
| Jun, 2024 | $14.97 | $13.05 | $1.92 | 678,071.0 | -9.77% |
| May, 2024 | $15.14 | $13.69 | $1.45 | 1,257,729.0 | +0.00% |
| Apr, 2024 | $15.70 | $13.86 | $1.84 | 1,000,001.0 | +2.78% |
| Mar, 2024 | $15.42 | $14.43 | $0.989 | 323,021.0 | -2.90% |
| Feb, 2024 | $17.02 | $14.93 | $2.09 | 876,616.0 | -12.51% |
| Jan, 2024 | $18.33 | $16.45 | $1.88 | 384,160.0 | -1.72% |
Direxion Daily Amzn Bear 1 X Shares Stock (AMZD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.62 | $17.09 | $1.53 | 405,588.0 | -4.60% |
| Nov, 2023 | $19.89 | $17.86 | $2.03 | 1,134,966.0 | -8.70% |
| Oct, 2023 | $22.56 | $19.91 | $2.65 | 1,511,247.0 | -5.15% |
| Sep, 2023 | $21.74 | $18.85 | $2.89 | 905,533.0 | +5.98% |
| Aug, 2023 | $21.78 | $18.97 | $2.81 | 1,997,852.0 | -3.62% |
| Jul, 2023 | $21.82 | $20.23 | $1.59 | 442,392.0 | -2.30% |
| Jun, 2023 | $23.19 | $20.97 | $2.22 | 607,869.0 | -8.61% |
| May, 2023 | $27.52 | $22.69 | $4.83 | 1,184,350.0 | -12.83% |
| Apr, 2023 | $28.75 | $25.24 | $3.51 | 1,749,860.0 | -2.60% |
| Mar, 2023 | $30.46 | $27.22 | $3.24 | 460,099.0 | +0.00% |
0.38%
Cap:
|
Volume (24h):