loading

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 01, 2025, is $11.08.
  • 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 8.95% to $11.08 now.
  • The 52-week high stock price for AMZD is $16.84, representing a 51.99% increase from the current share price, occurred on August 05, 2024.
  • The 52-week low stock price for AMZD is $10.17, indicating a -8.21% decrease from the current share price, occurred on July 31, 2025.
The table below shows more information about AMZD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.11 $10.89 $0.22 1,011,717.0 +7.47%
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%
Jul 22, 2025 $10.62 $10.46 $0.1599 263,745.0 +0.68%
Jul 21, 2025 $10.66 $10.47 $0.19 309,580.0 -1.36%
Jul 18, 2025 $10.77 $10.62 $0.15 163,041.0 -0.93%
Jul 17, 2025 $10.80 $10.71 $0.086 341,974.0 -0.31%
Jul 16, 2025 $10.80 $10.65 $0.15 211,904.0 +1.34%
Jul 15, 2025 $10.64 $10.58 $0.06 61,459.0 -0.19%
Jul 14, 2025 $10.71 $10.61 $0.095 78,253.0 -0.28%
Jul 11, 2025 $10.79 $10.60 $0.19 172,703.0 -1.30%
Jul 10, 2025 $10.91 $10.78 $0.135 143,644.0 +0.28%
Jul 09, 2025 $10.88 $10.70 $0.185 678,175.0 -1.55%
Jul 08, 2025 $10.98 $10.75 $0.23 174,281.0 +1.96%
Jul 07, 2025 $10.78 $10.71 $0.07 156,889.0 -0.09%
Jul 03, 2025 $10.84 $10.71 $0.13 210,862.0 -1.56%
Jul 02, 2025 $10.94 $10.83 $0.11 239,609.0 +0.46%

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
Jul, 2025 $11.11 $10.17 $0.94 8,350,194.0 +1.28%
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%
exchange_traded_fund VTV
$175.55
price down icon 0.88%
exchange_traded_fund VUG
$447.57
price down icon 1.71%
exchange_traded_fund IJH
$62.05
price down icon 1.57%
exchange_traded_fund EFA
$87.16
price down icon 0.40%
exchange_traded_fund IWF
$434.44
price down icon 1.46%
exchange_traded_fund QQQ
$556.41
price down icon 1.53%
Cap:     |  Volume (24h):