Get the Stockscreener App
10.85
0.18%
0.02
After Hours:
10.85
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 11, 2025, is $10.85.
- 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 $10.44 on February 04, 2025. Since then, Direxion Daily Amzn Bear 1 X Shares's stock price has risen over 3.95% to $10.85 now.
- The 52-week high stock price for AMZD is $16.84, representing a 55.21% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for AMZD is $10.44, indicating a -3.80% decrease from the current share price, occurred on February 04, 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 11, 2025 | $10.98 | $10.83 | $0.15 | 247,499.0 | +0.18% |
| Feb 10, 2025 | $11.03 | $10.80 | $0.22 | 200,465.0 | -1.72% |
| Feb 07, 2025 | $11.07 | $10.78 | $0.2901 | 609,491.0 | +3.86% |
| Feb 06, 2025 | $10.72 | $10.56 | $0.1562 | 2,247,603.0 | -1.03% |
| Feb 05, 2025 | $10.75 | $10.63 | $0.1202 | 192,440.0 | +2.49% |
| Feb 04, 2025 | $10.62 | $10.44 | $0.1772 | 61,697.0 | -1.97% |
| Feb 03, 2025 | $10.86 | $10.59 | $0.2701 | 92,305.0 | +0.09% |
| Jan 31, 2025 | $10.68 | $10.52 | $0.1559 | 51,361.0 | -1.20% |
| Jan 30, 2025 | $10.89 | $10.64 | $0.25 | 55,060.0 | +1.12% |
| Jan 29, 2025 | $10.70 | $10.60 | $0.0956 | 126,156.0 | +0.47% |
| Jan 28, 2025 | $10.80 | $10.46 | $0.34 | 86,119.0 | -1.12% |
| Jan 27, 2025 | $11.19 | $10.73 | $0.46 | 136,739.0 | -0.28% |
| Jan 24, 2025 | $10.86 | $10.70 | $0.1601 | 39,925.0 | +0.28% |
| Jan 23, 2025 | $10.90 | $10.73 | $0.17 | 41,915.0 | -0.19% |
| Jan 22, 2025 | $10.92 | $10.73 | $0.1873 | 93,457.0 | -1.82% |
| Jan 21, 2025 | $11.13 | $10.90 | $0.2253 | 121,315.0 | -2.06% |
| Jan 17, 2025 | $11.32 | $11.17 | $0.1519 | 43,134.0 | -2.36% |
| Jan 16, 2025 | $11.47 | $11.25 | $0.22 | 21,792.0 | +1.24% |
| Jan 15, 2025 | $11.45 | $11.31 | $0.14 | 43,228.0 | -2.58% |
| Jan 14, 2025 | $11.69 | $11.40 | $0.2902 | 49,690.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.07 | $10.44 | $0.6323 | 3,898,999.0 | +1.78% |
| 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% |
0.36%
0.19%
Cap:
|
Volume (24h):