Get the Stockscreener App
10.55
0.85%
-0.09
After Hours:
10.55
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 March 05, 2026, is $10.55.
- 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 $9.0315 on November 03, 2025. Since then, Direxion Daily Amzn Bear 1 X Shares's stock price has risen over 16.81% to $10.55 now.
- The 52-week high stock price for AMZD is $15.25, representing a 44.55% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for AMZD is $9.0315, indicating a -14.39% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $10.71 | $10.46 | $0.24 | 15,300,472.0 | -0.85% |
| Mar 04, 2026 | $11.00 | $10.60 | $0.3985 | 17,074,482.0 | -3.97% |
| Mar 03, 2026 | $11.40 | $11.05 | $0.3469 | 8,939,269.0 | +0.00% |
| Mar 02, 2026 | $11.35 | $11.02 | $0.3268 | 10,009,907.0 | +0.78% |
| Feb 27, 2026 | $11.24 | $10.98 | $0.2549 | 9,694,079.0 | -1.00% |
| Feb 26, 2026 | $11.24 | $10.95 | $0.2899 | 6,240,731.0 | +1.30% |
| Feb 25, 2026 | $11.04 | $10.91 | $0.1332 | 5,244,389.0 | -0.88% |
| Feb 24, 2026 | $11.36 | $10.97 | $0.3871 | 5,856,869.0 | -1.60% |
| Feb 23, 2026 | $11.35 | $11.08 | $0.2716 | 5,834,513.0 | +2.30% |
| Feb 20, 2026 | $11.34 | $10.94 | $0.4003 | 8,445,604.0 | -2.51% |
| Feb 19, 2026 | $11.39 | $11.23 | $0.158 | 5,865,518.0 | -0.09% |
| Feb 18, 2026 | $11.46 | $11.16 | $0.2975 | 6,413,619.0 | -1.77% |
| Feb 17, 2026 | $11.77 | $11.45 | $0.32 | 9,420,946.0 | -1.14% |
| Feb 13, 2026 | $11.71 | $11.48 | $0.2249 | 12,691,164.0 | +0.39% |
| Feb 12, 2026 | $11.68 | $11.34 | $0.34 | 13,480,589.0 | +2.34% |
| Feb 11, 2026 | $11.40 | $11.08 | $0.3155 | 8,922,011.0 | +1.39% |
| Feb 10, 2026 | $11.18 | $10.86 | $0.3201 | 9,002,573.0 | +0.81% |
| Feb 09, 2026 | $11.35 | $10.86 | $0.495 | 17,695,001.0 | +0.64% |
| Feb 06, 2026 | $11.45 | $10.93 | $0.52 | 14,817,525.0 | +5.76% |
| Feb 05, 2026 | $10.50 | $10.24 | $0.2572 | 12,949,896.0 | +4.43% |
| Feb 04, 2026 | $10.01 | $9.73 | $0.275 | 10,081,378.0 | +2.40% |
| Feb 03, 2026 | $9.85 | $9.43 | $0.42 | 12,232,260.0 | +1.78% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $11.40 | $10.46 | $0.9349 | 66,624,602.0 | -4.04% |
| 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 Shares 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 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% |
1.30%
0.06%
Cap:
|
Volume (24h):