Get the Stockscreener App
10.34
1.82%
0.185
After Hours:
10.36
0.025
+0.24%
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 December 12, 2025, is $10.34.
- 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 14.43% to $10.34 now.
- The 52-week high stock price for AMZD is $15.25, representing a 47.56% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for AMZD is $9.0315, indicating a -12.61% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $10.38 | $10.22 | $0.16 | 1,144,373.0 | -0.34% |
| Dec 08, 2025 | $10.31 | $10.12 | $0.19 | 1,417,589.0 | +1.08% |
| Dec 05, 2025 | $10.22 | $10.10 | $0.1199 | 2,149,616.0 | -0.15% |
| Dec 04, 2025 | $10.29 | $10.02 | $0.2676 | 1,700,583.0 | +1.44% |
| Dec 03, 2025 | $10.12 | $10.01 | $0.11 | 1,837,919.0 | +0.90% |
| Dec 02, 2025 | $9.99 | $9.77 | $0.22 | 2,982,947.0 | -0.20% |
| Dec 01, 2025 | $10.04 | $9.90 | $0.1451 | 2,112,166.0 | -0.20% |
| Nov 28, 2025 | $10.13 | $10.00 | $0.135 | 1,363,529.0 | -1.77% |
| Nov 26, 2025 | $10.20 | $10.07 | $0.125 | 1,581,982.0 | +0.25% |
| Nov 25, 2025 | $10.42 | $10.12 | $0.30 | 2,217,704.0 | -1.47% |
| Nov 24, 2025 | $10.49 | $10.27 | $0.22 | 3,372,322.0 | -2.58% |
| Nov 21, 2025 | $10.84 | $10.51 | $0.33 | 4,463,110.0 | -1.49% |
| Nov 20, 2025 | $10.76 | $10.27 | $0.499 | 3,963,256.0 | +2.48% |
| Nov 19, 2025 | $10.67 | $10.45 | $0.2245 | 4,336,106.0 | +0.00% |
| Nov 18, 2025 | $10.49 | $10.16 | $0.33 | 2,239,818.0 | +4.34% |
| Nov 17, 2025 | $10.20 | $9.97 | $0.22 | 1,713,008.0 | +0.85% |
| Nov 14, 2025 | $10.04 | $9.80 | $0.235 | 2,055,624.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $10.38 | $9.77 | $0.61 | 24,297,331.0 | +3.35% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):