Get the Stockscreener App
8.29
0.60%
-0.05
After Hours:
8.30
0.01
+0.12%
Direxion Daily Amzn Bear 1 X Etf Stock (AMZD) Price History
The historical daily chart and data for Direxion Daily Amzn Bear 1 X Etf stock (AMZD), show that the latest closing stock price as of May 06, 2026, is $8.29.
- Direxion Daily Amzn Bear 1 X Etf all-time high stock price is $30.46, occurred on March 15, 2023.
- The lowest Direxion Daily Amzn Bear 1 X Etf stock price recorded was $8.2615 on May 04, 2026. Since then, Direxion Daily Amzn Bear 1 X Etf's stock price has risen over 0.34% to $8.29 now.
- The 52-week high stock price for AMZD is $13.16, representing a 58.75% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for AMZD is $8.2615, indicating a -0.34% decrease from the current share price, occurred on May 04, 2026.
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 |
|---|---|---|---|---|---|
| May 06, 2026 | $8.39 | $8.21 | $0.175 | 12,207,597.0 | -0.60% |
| May 05, 2026 | $8.38 | $8.20 | $0.1835 | 10,365,384.0 | -0.60% |
| May 04, 2026 | $8.49 | $8.26 | $0.2285 | 19,042,007.0 | -1.41% |
| May 01, 2026 | $8.68 | $8.35 | $0.3301 | 14,978,886.0 | -1.05% |
| Apr 30, 2026 | $8.90 | $8.31 | $0.59 | 20,903,456.0 | -0.81% |
| Apr 29, 2026 | $8.85 | $8.58 | $0.2715 | 15,238,625.0 | -1.25% |
| Apr 28, 2026 | $8.88 | $8.75 | $0.1351 | 9,701,914.0 | +0.57% |
| Apr 27, 2026 | $8.76 | $8.64 | $0.12 | 5,941,560.0 | +1.16% |
| Apr 24, 2026 | $8.86 | $8.62 | $0.23 | 10,377,572.0 | -3.47% |
| Apr 23, 2026 | $9.02 | $8.82 | $0.198 | 8,869,144.0 | +0.11% |
| Apr 22, 2026 | $9.11 | $8.91 | $0.195 | 10,497,352.0 | -2.19% |
| Apr 21, 2026 | $9.16 | $8.94 | $0.22 | 13,044,109.0 | -0.65% |
| Apr 20, 2026 | $9.29 | $9.13 | $0.1616 | 12,542,401.0 | +0.79% |
| Apr 17, 2026 | $9.12 | $8.91 | $0.2151 | 9,531,036.0 | -0.13% |
| Apr 16, 2026 | $9.34 | $9.13 | $0.21 | 8,576,678.0 | -0.54% |
| Apr 15, 2026 | $9.23 | $9.12 | $0.114 | 6,313,412.0 | +0.22% |
| Apr 14, 2026 | $9.43 | $9.04 | $0.395 | 10,501,165.0 | -3.78% |
| Apr 13, 2026 | $9.68 | $9.52 | $0.16 | 7,519,917.0 | -0.52% |
| Apr 10, 2026 | $9.68 | $9.49 | $0.185 | 12,235,606.0 | -2.05% |
| Apr 09, 2026 | $10.26 | $9.77 | $0.485 | 17,417,753.0 | -5.51% |
| Apr 08, 2026 | $10.43 | $10.12 | $0.31 | 8,659,722.0 | -3.54% |
| Apr 07, 2026 | $10.96 | $10.72 | $0.2402 | 15,711,780.0 | -0.52% |
Direxion Daily Amzn Bear 1 X Etf 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 Etf 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 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Amzn Bear 1 X Etf Stock (AMZD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.68 | $8.20 | $0.485 | 68,801,471.0 | -3.60% |
| Apr, 2026 | $11.18 | $8.31 | $2.87 | 236,422,470.0 | -21.82% |
| Mar, 2026 | $11.52 | $10.46 | $1.05 | 258,996,588.0 | +0.05% |
| Feb, 2026 | $11.77 | $9.43 | $2.34 | 182,358,789.0 | +13.23% |
| Jan, 2026 | $10.34 | $9.33 | $1.01 | 138,882,922.0 | -3.48% |
Direxion Daily Amzn Bear 1 X Etf Stock (AMZD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.57 | $9.77 | $0.80 | 55,775,760.0 | -0.23% |
| Nov, 2025 | $10.84 | $9.03 | $1.81 | 43,398,665.0 | +4.38% |
| Oct, 2025 | $11.21 | $9.30 | $1.91 | 20,521,677.0 | -11.13% |
| Sep, 2025 | $10.92 | $10.01 | $0.91 | 8,329,665.0 | +2.99% |
| Aug, 2025 | $11.30 | $10.22 | $1.08 | 12,321,513.0 | +1.52% |
| 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 Etf 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% |
0.69%
Cap:
|
Volume (24h):