Get the Stockscreener App
9.74
0.31%
0.03
After Hours:
9.73
-0.010
-0.10%
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 July 27, 2026, is $9.74.
- 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 18.85% to $9.74 now.
- The 52-week high stock price for AMZD is $11.77, representing a 20.84% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for AMZD is $8.195, indicating a -15.86% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $9.76 | $9.56 | $0.195 | 9,998,496.0 | +0.31% |
| Jul 24, 2026 | $9.74 | $9.60 | $0.145 | 13,962,869.0 | +0.73% |
| Jul 23, 2026 | $9.70 | $9.46 | $0.24 | 13,747,271.0 | +4.61% |
| Jul 22, 2026 | $9.30 | $9.10 | $0.21 | 11,832,295.0 | +1.04% |
| Jul 21, 2026 | $9.15 | $9.06 | $0.09 | 14,297,160.0 | +1.11% |
| Jul 20, 2026 | $9.09 | $8.92 | $0.1701 | 16,636,649.0 | -0.99% |
| Jul 17, 2026 | $9.25 | $9.02 | $0.2302 | 17,589,924.0 | +0.89% |
| Jul 16, 2026 | $9.09 | $8.74 | $0.34 | 17,668,059.0 | +2.01% |
| Jul 15, 2026 | $9.02 | $8.79 | $0.2249 | 18,494,569.0 | -2.83% |
| Jul 14, 2026 | $9.25 | $9.08 | $0.17 | 12,030,219.0 | -0.11% |
| Jul 13, 2026 | $9.24 | $9.04 | $0.195 | 14,087,727.0 | -0.87% |
| Jul 10, 2026 | $9.23 | $9.00 | $0.235 | 11,859,158.0 | +0.77% |
| Jul 09, 2026 | $9.46 | $9.12 | $0.3399 | 13,127,762.0 | -1.41% |
| Jul 08, 2026 | $9.37 | $9.23 | $0.14 | 11,087,393.0 | +0.98% |
| Jul 07, 2026 | $9.29 | $9.06 | $0.2319 | 13,073,281.0 | -0.76% |
| Jul 06, 2026 | $9.36 | $9.16 | $0.195 | 11,618,093.0 | -0.65% |
| Jul 02, 2026 | $9.34 | $9.14 | $0.2002 | 15,796,053.0 | -0.21% |
| Jul 01, 2026 | $9.59 | $9.20 | $0.3916 | 17,570,604.0 | -1.34% |
| Jun 30, 2026 | $9.49 | $9.33 | $0.1599 | 12,948,555.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $9.76 | $8.74 | $1.01 | 264,476,078.0 | +3.11% |
| Jun, 2026 | $9.99 | $8.57 | $1.42 | 342,390,975.0 | +12.06% |
| May, 2026 | $8.94 | $8.20 | $0.745 | 245,568,096.0 | -1.98% |
| 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% |
0.12%
0.30%
Cap:
|
Volume (24h):