Get the Stockscreener App
9.41
2.08%
-0.20
After Hours:
9.44
0.03
+0.32%
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 January 08, 2026, is $9.41.
- 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 4.19% to $9.41 now.
- The 52-week high stock price for AMZD is $15.25, representing a 62.06% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for AMZD is $9.0315, indicating a -4.02% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $9.60 | $9.41 | $0.185 | 4,123,167.0 | -2.08% |
| Jan 07, 2026 | $9.69 | $9.45 | $0.236 | 6,899,542.0 | -0.21% |
| Jan 06, 2026 | $10.00 | $9.54 | $0.465 | 8,233,937.0 | -3.41% |
| Jan 05, 2026 | $10.22 | $9.92 | $0.3001 | 6,536,067.0 | -2.87% |
| Jan 02, 2026 | $10.34 | $9.86 | $0.4755 | 4,680,220.0 | +2.04% |
| Dec 31, 2025 | $10.07 | $9.97 | $0.095 | 1,219,173.0 | +0.83% |
| Dec 30, 2025 | $10.08 | $9.97 | $0.11 | 1,709,016.0 | -0.28% |
| Dec 29, 2025 | $10.06 | $9.99 | $0.0749 | 1,056,430.0 | +0.15% |
| Dec 26, 2025 | $10.03 | $9.96 | $0.065 | 894,955.0 | +0.10% |
| Dec 24, 2025 | $10.03 | $9.96 | $0.0649 | 820,272.0 | -0.10% |
| Dec 23, 2025 | $10.14 | $9.98 | $0.155 | 856,115.0 | -2.35% |
| Dec 22, 2025 | $10.31 | $10.19 | $0.1175 | 1,852,133.0 | -0.39% |
| Dec 19, 2025 | $10.36 | $10.21 | $0.1536 | 2,490,803.0 | -0.29% |
| Dec 18, 2025 | $10.41 | $10.19 | $0.2294 | 4,328,721.0 | -2.51% |
| Dec 17, 2025 | $10.57 | $10.38 | $0.19 | 4,318,128.0 | +0.52% |
| Dec 16, 2025 | $10.56 | $10.45 | $0.1103 | 8,269,805.0 | +0.10% |
| Dec 15, 2025 | $10.53 | $10.26 | $0.27 | 8,333,538.0 | +1.60% |
| Dec 12, 2025 | $10.37 | $10.16 | $0.2078 | 3,451,487.0 | +1.82% |
| Dec 11, 2025 | $10.22 | $10.06 | $0.1512 | 2,180,083.0 | +0.74% |
| Dec 10, 2025 | $10.22 | $10.05 | $0.1655 | 1,869,081.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $10.34 | $9.41 | $0.93 | 34,596,100.0 | -6.46% |
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% |
0.79%
0.68%
Cap:
|
Volume (24h):