Get the Stockscreener App
8.61
0.47%
0.04
Pre-market:
8.63
0.02
+0.23%
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 26, 2026, is $8.61.
- 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 $8.195 on May 05, 2026. Since then, Direxion Daily Amzn Bear 1 X Etf's stock price has risen over 5.06% to $8.61 now.
- The 52-week high stock price for AMZD is $11.92, representing a 38.50% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for AMZD is $8.195, indicating a -4.82% decrease from the current share price, occurred on May 05, 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 26, 2026 | $8.72 | $8.49 | $0.2299 | 7,992,685.0 | +0.47% |
| May 22, 2026 | $8.57 | $8.47 | $0.10 | 9,373,419.0 | +0.82% |
| May 21, 2026 | $8.73 | $8.47 | $0.255 | 10,848,278.0 | -1.33% |
| May 20, 2026 | $8.79 | $8.60 | $0.20 | 12,122,626.0 | -2.10% |
| May 19, 2026 | $8.94 | $8.72 | $0.22 | 18,046,730.0 | +1.96% |
| May 18, 2026 | $8.70 | $8.49 | $0.2084 | 17,709,030.0 | -0.22% |
| May 15, 2026 | $8.75 | $8.64 | $0.1049 | 10,208,410.0 | +1.17% |
| May 14, 2026 | $8.55 | $8.44 | $0.12 | 9,831,021.0 | +1.06% |
| May 13, 2026 | $8.68 | $8.44 | $0.24 | 13,376,228.0 | -1.63% |
| May 12, 2026 | $8.69 | $8.54 | $0.1549 | 11,760,019.0 | +1.30% |
| May 11, 2026 | $8.50 | $8.34 | $0.1599 | 9,050,206.0 | +1.43% |
| May 08, 2026 | $8.46 | $8.34 | $0.12 | 7,856,799.0 | -0.48% |
| May 07, 2026 | $8.44 | $8.26 | $0.18 | 13,154,414.0 | +1.45% |
| 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% |
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 | $8.94 | $8.20 | $0.745 | 215,916,424.0 | +0.12% |
| 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% |
0.58%
Cap:
|
Volume (24h):