Get the Stockscreener App
11.57
2.34%
0.265
Pre-market:
11.62
0.05
+0.43%
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 February 12, 2026, is $11.57.
- 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 28.11% to $11.57 now.
- The 52-week high stock price for AMZD is $15.25, representing a 31.81% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for AMZD is $9.0315, indicating a -21.94% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $9.74 | $9.44 | $0.30 | 7,470,124.0 | -1.68% |
| Jan 30, 2026 | $9.76 | $9.54 | $0.2149 | 9,751,282.0 | +1.20% |
| Jan 29, 2026 | $9.80 | $9.54 | $0.255 | 12,592,415.0 | +0.58% |
| Jan 28, 2026 | $9.60 | $9.37 | $0.235 | 9,734,954.0 | +0.69% |
| Jan 27, 2026 | $9.75 | $9.47 | $0.275 | 8,266,080.0 | -2.61% |
| Jan 26, 2026 | $9.77 | $9.64 | $0.13 | 5,095,270.0 | +0.35% |
| Jan 23, 2026 | $9.88 | $9.64 | $0.241 | 5,625,201.0 | -2.12% |
| Jan 22, 2026 | $10.04 | $9.84 | $0.205 | 4,517,368.0 | -1.20% |
| Jan 21, 2026 | $10.21 | $9.99 | $0.226 | 7,797,937.0 | -0.05% |
| Jan 20, 2026 | $10.11 | $9.88 | $0.235 | 4,949,694.0 | +3.19% |
| Jan 16, 2026 | $9.82 | $9.69 | $0.1271 | 3,563,317.0 | -0.31% |
| Jan 15, 2026 | $9.80 | $9.64 | $0.165 | 7,213,190.0 | -0.52% |
| Jan 14, 2026 | $9.82 | $9.64 | $0.18 | 9,931,394.0 | +2.37% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $11.68 | $9.43 | $2.25 | 120,131,946.0 | +19.16% |
| 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% |
1.07%
Cap:
|
Volume (24h):