Get the Stockscreener App
11.86
1.00%
-0.12
After Hours:
11.84
-0.02
-0.17%
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 May 22, 2025, is $11.86.
- 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 $10.44 on February 04, 2025. Since then, Direxion Daily Amzn Bear 1 X Shares's stock price has risen over 13.63% to $11.86 now.
- The 52-week high stock price for AMZD is $16.84, representing a 41.99% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for AMZD is $10.44, indicating a -11.99% decrease from the current share price, occurred on February 04, 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $12.02 | $11.72 | $0.30 | 218,253.0 | -1.00% |
| May 21, 2025 | $12.03 | $11.85 | $0.18 | 154,426.0 | +1.44% |
| May 20, 2025 | $11.87 | $11.73 | $0.14 | 65,341.0 | +1.11% |
| May 19, 2025 | $11.96 | $11.66 | $0.295 | 152,612.0 | -0.26% |
| May 16, 2025 | $11.78 | $11.69 | $0.085 | 63,487.0 | -0.09% |
| May 15, 2025 | $11.86 | $11.65 | $0.21 | 926,203.0 | +2.27% |
| May 14, 2025 | $11.50 | $11.36 | $0.1382 | 266,979.0 | +0.61% |
| May 13, 2025 | $11.44 | $11.20 | $0.24 | 341,914.0 | -1.30% |
| May 12, 2025 | $11.71 | $11.34 | $0.375 | 286,840.0 | -8.05% |
| May 09, 2025 | $12.67 | $12.45 | $0.2179 | 213,709.0 | -0.32% |
| May 08, 2025 | $12.81 | $12.46 | $0.35 | 292,451.0 | -1.79% |
| May 07, 2025 | $13.08 | $12.67 | $0.4147 | 318,525.0 | -2.06% |
| May 06, 2025 | $13.16 | $12.93 | $0.23 | 166,436.0 | +0.77% |
| May 05, 2025 | $13.05 | $12.88 | $0.165 | 142,246.0 | +1.96% |
| May 02, 2025 | $12.98 | $12.55 | $0.425 | 809,675.0 | -0.08% |
| May 01, 2025 | $12.92 | $12.62 | $0.2955 | 1,136,661.0 | -2.97% |
| Apr 30, 2025 | $13.51 | $13.10 | $0.4122 | 363,509.0 | +1.62% |
| Apr 29, 2025 | $13.17 | $12.89 | $0.28 | 356,361.0 | +0.15% |
| Apr 28, 2025 | $13.09 | $12.74 | $0.35 | 186,798.0 | +0.78% |
| Apr 25, 2025 | $13.04 | $12.74 | $0.295 | 132,048.0 | -1.26% |
| Apr 24, 2025 | $13.44 | $12.96 | $0.475 | 239,537.0 | -3.33% |
| Apr 23, 2025 | $13.44 | $12.88 | $0.56 | 508,721.0 | -4.28% |
| Apr 22, 2025 | $14.32 | $13.71 | $0.61 | 280,782.0 | -3.51% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $13.16 | $11.20 | $1.96 | 5,774,011.0 | -9.74% |
| 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% |
0.41%
0.28%
Cap:
|
Volume (24h):