Get the Stockscreener App
9.21
3.86%
-0.37
Pre-market:
9.39
0.18
+1.95%
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 November 03, 2025, is $9.21.
- 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 1.98% to $9.21 now.
- The 52-week high stock price for AMZD is $15.25, representing a 65.58% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for AMZD is $9.0315, indicating a -1.94% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $9.25 | $9.03 | $0.2185 | 2,741,746.0 | -3.86% |
| Oct 31, 2025 | $9.60 | $9.30 | $0.295 | 4,762,605.0 | -9.88% |
| Oct 30, 2025 | $10.63 | $10.36 | $0.27 | 2,409,901.0 | +3.44% |
| Oct 29, 2025 | $10.38 | $10.18 | $0.20 | 766,246.0 | -0.42% |
| Oct 28, 2025 | $10.45 | $10.22 | $0.23 | 1,172,528.0 | -0.96% |
| Oct 27, 2025 | $10.48 | $10.36 | $0.12 | 971,649.0 | -1.14% |
| Oct 24, 2025 | $10.67 | $10.50 | $0.17 | 703,851.0 | -1.40% |
| Oct 23, 2025 | $10.83 | $10.69 | $0.14 | 520,071.0 | -1.47% |
| Oct 22, 2025 | $10.92 | $10.76 | $0.1615 | 982,586.0 | +1.93% |
| Oct 21, 2025 | $10.85 | $10.59 | $0.265 | 753,597.0 | -2.70% |
| Oct 20, 2025 | $11.07 | $10.92 | $0.15 | 716,719.0 | -1.53% |
| Oct 17, 2025 | $11.21 | $11.03 | $0.185 | 935,853.0 | +0.70% |
| Oct 16, 2025 | $11.11 | $10.82 | $0.2899 | 665,200.0 | +0.67% |
| Oct 15, 2025 | $11.12 | $10.87 | $0.2456 | 748,424.0 | +0.37% |
| Oct 14, 2025 | $11.11 | $10.79 | $0.32 | 805,421.0 | +1.63% |
| Oct 13, 2025 | $10.89 | $10.72 | $0.17 | 639,974.0 | -1.87% |
| Oct 10, 2025 | $10.95 | $10.40 | $0.55 | 934,705.0 | +5.24% |
| Oct 09, 2025 | $10.68 | $10.39 | $0.2901 | 551,589.0 | -1.09% |
| Oct 08, 2025 | $10.72 | $10.45 | $0.2656 | 479,859.0 | -1.59% |
| Oct 07, 2025 | $10.75 | $10.64 | $0.11 | 73,350.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.25 | $9.03 | $0.2185 | 5,483,492.0 | -3.86% |
| 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% |
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% |
0.47%
0.60%
Cap:
|
Volume (24h):