Get the Stockscreener App
12.42
0.98%
0.12
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 27, 2024, is $12.42.
- 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 $11.87 on November 14, 2024. Since then, Direxion Daily Amzn Bear 1 X Shares's stock price has risen over 4.63% to $12.42 now.
- The 52-week high stock price for AMZD is $18.62, representing a 49.92% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for AMZD is $11.87, indicating a -4.43% decrease from the current share price, occurred on November 14, 2024.
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 27, 2024 | $12.46 | $12.33 | $0.129 | 38,939.0 | +0.98% |
| Nov 26, 2024 | $12.60 | $12.28 | $0.325 | 63,106.0 | -3.07% |
| Nov 25, 2024 | $12.83 | $12.66 | $0.1699 | 43,278.0 | -2.23% |
| Nov 22, 2024 | $12.98 | $12.85 | $0.1299 | 28,528.0 | +0.70% |
| Nov 21, 2024 | $13.05 | $12.60 | $0.449 | 42,604.0 | +2.30% |
| Nov 20, 2024 | $12.81 | $12.60 | $0.209 | 28,167.0 | +0.80% |
| Nov 19, 2024 | $12.86 | $12.46 | $0.4001 | 44,785.0 | -1.42% |
| Nov 18, 2024 | $12.68 | $12.51 | $0.1702 | 23,128.0 | +0.24% |
| Nov 15, 2024 | $12.76 | $12.38 | $0.3759 | 94,774.0 | +4.46% |
| Nov 14, 2024 | $12.12 | $11.87 | $0.255 | 116,142.0 | +1.25% |
| Nov 13, 2024 | $12.19 | $11.92 | $0.2701 | 49,438.0 | -2.45% |
| Nov 12, 2024 | $12.41 | $12.23 | $0.1821 | 169,989.0 | -0.97% |
| Nov 11, 2024 | $12.44 | $12.22 | $0.2201 | 92,500.0 | +0.65% |
| Nov 08, 2024 | $12.30 | $12.22 | $0.0841 | 19,895.0 | +0.99% |
| Nov 07, 2024 | $12.33 | $12.06 | $0.265 | 69,135.0 | -1.46% |
| Nov 06, 2024 | $12.83 | $12.36 | $0.47 | 121,798.0 | -3.81% |
| Nov 05, 2024 | $13.06 | $12.81 | $0.25 | 119,499.0 | -1.83% |
| Nov 04, 2024 | $13.17 | $12.99 | $0.18 | 64,027.0 | +1.00% |
| Nov 01, 2024 | $13.01 | $12.78 | $0.2294 | 380,019.0 | -6.15% |
| Oct 31, 2024 | $13.87 | $13.53 | $0.339 | 115,536.0 | +3.45% |
| Oct 30, 2024 | $13.35 | $13.18 | $0.17 | 12,507.0 | -1.04% |
| Oct 29, 2024 | $13.65 | $13.45 | $0.20 | 6,469.0 | -1.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $13.17 | $11.87 | $1.30 | 1,648,690.0 | -10.07% |
| 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% |
0.04%
0.54%
Cap:
|
Volume (24h):