Get the Stockscreener App
8.4752
0.20%
0.017
After Hours:
8.49
0.0148
+0.17%
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 September 04, 2026, is $8.4752.
- 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 $7.6395 on August 03, 2026. Since then, Direxion Daily Amzn Bear 1 X Etf's stock price has risen over 10.94% to $8.4752 now.
- The 52-week high stock price for AMZD is $11.77, representing a 38.88% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for AMZD is $7.6395, indicating a -9.86% decrease from the current share price, occurred on August 03, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $8.58 | $8.39 | $0.19 | 12,104,569.0 | +0.20% |
| Sep 03, 2026 | $8.55 | $8.45 | $0.1006 | 9,669,383.0 | -1.59% |
| Sep 02, 2026 | $8.64 | $8.56 | $0.0802 | 8,221,727.0 | -0.05% |
| Sep 01, 2026 | $8.68 | $8.56 | $0.115 | 10,187,914.0 | +1.89% |
| Aug 31, 2026 | $8.51 | $8.29 | $0.22 | 17,866,770.0 | +2.65% |
| Aug 28, 2026 | $8.51 | $8.19 | $0.325 | 12,079,245.0 | -4.06% |
| Aug 27, 2026 | $8.61 | $8.46 | $0.1485 | 6,804,668.0 | +1.70% |
| Aug 26, 2026 | $8.50 | $8.39 | $0.11 | 5,058,383.0 | +0.32% |
| Aug 25, 2026 | $8.45 | $8.32 | $0.125 | 8,662,916.0 | +0.42% |
| Aug 24, 2026 | $8.46 | $8.33 | $0.13 | 10,576,479.0 | -1.31% |
| Aug 21, 2026 | $8.54 | $8.41 | $0.125 | 7,383,441.0 | +0.67% |
| Aug 20, 2026 | $8.44 | $8.31 | $0.126 | 9,304,172.0 | +2.00% |
| Aug 19, 2026 | $8.48 | $8.23 | $0.2451 | 8,243,095.0 | -2.42% |
| Aug 18, 2026 | $8.51 | $8.37 | $0.1415 | 10,088,814.0 | +0.77% |
| Aug 17, 2026 | $8.49 | $8.26 | $0.235 | 10,244,300.0 | +0.48% |
| Aug 14, 2026 | $8.36 | $8.26 | $0.1001 | 6,431,417.0 | +1.03% |
| Aug 13, 2026 | $8.29 | $8.13 | $0.1597 | 11,417,622.0 | +0.79% |
| Aug 12, 2026 | $8.21 | $8.04 | $0.175 | 9,985,697.0 | +1.80% |
| Aug 11, 2026 | $8.09 | $7.88 | $0.2101 | 12,979,382.0 | +2.15% |
| Aug 10, 2026 | $8.02 | $7.83 | $0.18 | 10,159,034.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $8.68 | $8.39 | $0.29 | 52,288,162.0 | +0.42% |
| Aug, 2026 | $8.61 | $7.64 | $0.969 | 206,709,468.0 | +4.33% |
| Jul, 2026 | $9.96 | $8.03 | $1.94 | 320,104,765.0 | -14.36% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):