AMZD Historical Prices
NASDAQ: AMZDDirexion FundsTrading--Inverse EquityETFUSD
8.30-0.28 (-3.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMZD price history
The price history for Direxion Daily AMZN Bear 1X (AMZD) on this page begins on September 5, 2022, when the stock closed at $23.58; it most recently closed at $8.30 on October 5, 2026. The highest price in this record is $35.46, reached on January 2, 2023; the latest close is 76.6% below that peak. Across the 3 complete calendar years in the table, AMZD finished higher in 0 and lower in 3. Its best year was 2025 (-9.1%) and its worst was 2023 (-49.4%).
Over roughly 4 years the share price changed -64.8%, a -22.6% compound annual price return (excluding dividends). In the last 12 months alone, AMZD has lost 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMZD returns
1 week
-4.38%
1 month
-4.49%
3 months
-9.78%
6 months
-13.27%
Year to date
-17.50%
1 year
-20.23%
3 years
-59.81%
AMZD price return, excluding dividends.
AMZD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.30 | -19.14% |
| 2025 | 10.27 | -9.08% |
| 2024 | 11.29 | -35.15% |
| 2023 | 17.41 | -49.44% |
| 2022* | 34.44 | +46.04% |
AMZD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.50 | 8.52 | 8.29 | 8.30 | -3.26% | |
| 8.40 | 8.59 | 8.40 | 8.58 | +2.26% | |
| 8.59 | 8.62 | 8.39 | 8.39 | -1.41% | |
| 8.62 | 8.69 | 8.50 | 8.51 | -1.96% | |
| 8.71 | 8.72 | 8.58 | 8.68 | 0.00% | |
| 8.68 | 8.73 | 8.60 | 8.68 | -1.25% | |
| 8.66 | 8.86 | 8.66 | 8.79 | +0.46% | |
| 8.84 | 8.86 | 8.64 | 8.75 | -1.02% | |
| 8.83 | 8.89 | 8.77 | 8.84 | -0.17% | |
| 8.84 | 8.91 | 8.80 | 8.86 | +1.37% | |
| 8.77 | 8.82 | 8.69 | 8.74 | -0.06% | |
| 8.86 | 8.87 | 8.70 | 8.74 | 0.00% | |
| 8.59 | 8.79 | 8.59 | 8.74 | +2.34% | |
| 8.54 | 8.59 | 8.41 | 8.54 | +0.83% | |
| 8.55 | 8.64 | 8.44 | 8.47 | -1.91% | |
| 8.69 | 8.70 | 8.58 | 8.64 | -0.97% | |
| 8.73 | 8.79 | 8.66 | 8.72 | -2.10% | |
| 8.82 | 8.96 | 8.80 | 8.91 | +1.03% | |
| 8.68 | 8.86 | 8.66 | 8.82 | +2.04% | |
| 8.65 | 8.73 | 8.56 | 8.64 | +1.34% | |
| 8.64 | 8.65 | 8.51 | 8.53 | -2.06% | |
| 8.76 | 8.78 | 8.66 | 8.71 | +0.17% | |
| 8.67 | 8.74 | 8.61 | 8.69 | +1.83% | |
| 8.54 | 8.60 | 8.49 | 8.53 | +0.70% | |
| 8.45 | 8.58 | 8.39 | 8.48 | +0.20% | |
| 8.55 | 8.55 | 8.45 | 8.46 | -1.59% | |
| 8.60 | 8.64 | 8.56 | 8.60 | -0.05% | |
| 8.60 | 8.68 | 8.57 | 8.60 | +1.88% | |
| 8.29 | 8.51 | 8.29 | 8.44 | +2.65% | |
| 8.50 | 8.51 | 8.19 | 8.22 | -4.06% | |
| 8.46 | 8.61 | 8.46 | 8.57 | +1.70% | |
| 8.39 | 8.50 | 8.39 | 8.43 | +0.32% | |
| 8.36 | 8.45 | 8.32 | 8.40 | +0.42% | |
| 8.46 | 8.46 | 8.33 | 8.37 | -1.31% | |
| 8.43 | 8.54 | 8.41 | 8.48 | +0.67% | |
| 8.35 | 8.44 | 8.32 | 8.42 | +2.00% | |
| 8.40 | 8.48 | 8.24 | 8.26 | -2.42% | |
| 8.43 | 8.51 | 8.37 | 8.46 | +0.77% | |
| 8.26 | 8.50 | 8.26 | 8.40 | +0.48% | |
| 8.28 | 8.36 | 8.26 | 8.36 | +1.03% | |
| 8.21 | 8.29 | 8.13 | 8.27 | +0.79% | |
| 8.04 | 8.21 | 8.04 | 8.21 | +1.80% | |
| 7.89 | 8.09 | 7.88 | 8.06 | +2.15% | |
| 7.99 | 8.02 | 7.84 | 7.89 | -1.19% | |
| 8.04 | 8.04 | 7.88 | 7.99 | -0.81% | |
| 8.04 | 8.09 | 7.97 | 8.05 | +0.12% | |
| 7.80 | 8.10 | 7.76 | 8.04 | +1.77% | |
| 7.92 | 7.95 | 7.81 | 7.90 | +2.33% | |
| 7.88 | 7.90 | 7.64 | 7.72 | -4.57% | |
| 8.41 | 8.48 | 8.03 | 8.09 | -15.20% | |
| 9.65 | 9.74 | 9.37 | 9.54 | -4.12% | |
| 9.82 | 9.97 | 9.69 | 9.95 | +1.95% | |
| 9.67 | 9.88 | 9.67 | 9.76 | +0.21% | |
| 9.56 | 9.76 | 9.56 | 9.74 | +0.31% | |
| 9.61 | 9.74 | 9.60 | 9.71 | +0.73% | |
| 9.53 | 9.70 | 9.46 | 9.64 | +4.61% | |
| 9.10 | 9.31 | 9.10 | 9.22 | +1.04% | |
| 9.06 | 9.15 | 9.06 | 9.12 | +1.11% | |
| 9.08 | 9.09 | 8.92 | 9.02 | -0.99% | |
| 9.23 | 9.25 | 9.02 | 9.11 | +0.89% | |
| 8.83 | 9.09 | 8.75 | 9.03 | +2.01% | |
| 9.00 | 9.02 | 8.79 | 8.85 | -2.83% | |
| 9.19 | 9.25 | 9.08 | 9.11 | -0.11% | |
| 9.24 | 9.24 | 9.05 | 9.12 | -0.87% | |
| 9.04 | 9.24 | 9.00 | 9.20 | +0.77% | |
| 9.40 | 9.46 | 9.12 | 9.13 | -1.40% | |
| 9.23 | 9.37 | 9.23 | 9.26 | +0.98% | |
| 9.11 | 9.29 | 9.06 | 9.17 | -0.76% | |
| 9.27 | 9.36 | 9.16 | 9.24 | -0.65% | |
| 9.32 | 9.34 | 9.14 | 9.30 | -0.21% | |
| 9.41 | 9.59 | 9.20 | 9.32 | -1.33% | |
| 9.47 | 9.49 | 9.33 | 9.45 | +0.70% | |
| 9.63 | 9.64 | 9.11 | 9.38 | -4.19% | |
| 9.93 | 9.97 | 9.68 | 9.79 | -1.51% | |
| 9.74 | 9.99 | 9.71 | 9.94 | +3.22% | |
| 9.66 | 9.68 | 9.30 | 9.63 | 0.00% | |
| 9.71 | 9.72 | 9.52 | 9.63 | -1.13% | |
| 9.47 | 9.78 | 9.41 | 9.74 | +4.62% | |
| 9.48 | 9.64 | 9.26 | 9.31 | -2.86% | |
| 9.29 | 9.62 | 9.27 | 9.58 | +3.50% | |
| 9.19 | 9.28 | 9.13 | 9.26 | +0.01% | |
| 9.29 | 9.30 | 9.18 | 9.26 | -3.05% | |
| 9.38 | 9.74 | 9.38 | 9.55 | +1.27% | |
| 9.58 | 9.69 | 9.41 | 9.43 | -1.46% | |
| 9.37 | 9.59 | 9.35 | 9.57 | +2.55% | |
| 9.21 | 9.48 | 9.11 | 9.33 | +0.34% | |
| 9.24 | 9.37 | 9.14 | 9.30 | +0.43% | |
| 8.99 | 9.27 | 8.91 | 9.26 | +3.18% | |
| 9.01 | 9.05 | 8.91 | 8.98 | -1.59% | |
| 8.96 | 9.20 | 8.88 | 9.12 | +2.47% | |
| 8.87 | 8.97 | 8.73 | 8.90 | +1.89% | |
| 8.58 | 8.75 | 8.57 | 8.74 | +3.62% | |
| 8.42 | 8.47 | 8.32 | 8.43 | +1.20% | |
| 8.40 | 8.54 | 8.33 | 8.33 | -0.89% | |
| 8.58 | 8.60 | 8.39 | 8.41 | -2.38% | |
| 8.54 | 8.72 | 8.49 | 8.61 | +0.47% | |
| 8.51 | 8.58 | 8.48 | 8.57 | +0.82% | |
| 8.66 | 8.73 | 8.48 | 8.50 | -1.33% | |
| 8.78 | 8.80 | 8.60 | 8.62 | -2.10% | |
| 8.72 | 8.94 | 8.72 | 8.80 | +1.96% | |
| 8.66 | 8.70 | 8.49 | 8.63 | -0.22% | |
| 8.70 | 8.75 | 8.65 | 8.65 | +1.17% | |
| 8.49 | 8.56 | 8.44 | 8.55 | +1.06% | |
| 8.65 | 8.68 | 8.44 | 8.46 | -1.63% | |
| 8.58 | 8.69 | 8.54 | 8.60 | +1.30% | |
| 8.44 | 8.50 | 8.34 | 8.49 | +1.43% | |
| 8.41 | 8.46 | 8.34 | 8.37 | -0.48% | |
| 8.30 | 8.44 | 8.26 | 8.41 | +1.45% | |
| 8.37 | 8.39 | 8.22 | 8.29 | -0.60% | |
| 8.27 | 8.38 | 8.20 | 8.34 | -0.60% | |
| 8.49 | 8.49 | 8.26 | 8.39 | -1.41% | |
| 8.60 | 8.68 | 8.35 | 8.51 | -1.05% | |
| 8.35 | 8.90 | 8.31 | 8.60 | -0.81% | |
| 8.84 | 8.85 | 8.58 | 8.67 | -1.25% | |
| 8.85 | 8.89 | 8.75 | 8.78 | +0.57% | |
| 8.65 | 8.76 | 8.64 | 8.73 | +1.16% | |
| 8.80 | 8.86 | 8.63 | 8.63 | -3.47% | |
| 8.94 | 9.02 | 8.82 | 8.94 | +0.11% | |
| 9.05 | 9.11 | 8.92 | 8.93 | -2.19% | |
| 8.95 | 9.16 | 8.94 | 9.13 | -0.65% | |
| 9.16 | 9.29 | 9.13 | 9.19 | +0.79% | |
| 8.94 | 9.13 | 8.91 | 9.12 | -0.13% | |
| 9.16 | 9.34 | 9.13 | 9.13 | -0.54% | |
| 9.13 | 9.23 | 9.12 | 9.18 | +0.22% | |
| 9.43 | 9.43 | 9.04 | 9.16 | -3.78% | |
| 9.62 | 9.68 | 9.52 | 9.52 | -0.52% | |
| 9.68 | 9.68 | 9.50 | 9.57 | -2.05% | |
| 10.16 | 10.26 | 9.77 | 9.77 | -5.51% | |
| 10.20 | 10.43 | 10.12 | 10.34 | -3.54% | |
| 10.85 | 10.96 | 10.72 | 10.72 | -0.52% | |
| 10.93 | 10.93 | 10.77 | 10.78 | -1.50% | |
| 11.10 | 11.18 | 10.81 | 10.94 | +0.55% | |
| 10.88 | 11.00 | 10.73 | 10.88 | -1.09% | |
| 11.20 | 11.23 | 10.89 | 11.00 | -3.64% | |
| 11.43 | 11.47 | 11.26 | 11.42 | -0.82% | |
| 11.11 | 11.52 | 11.11 | 11.51 | +4.07% | |
| 10.91 | 11.08 | 10.80 | 11.06 | +1.84% | |
| 10.85 | 10.94 | 10.78 | 10.86 | -2.07% | |
| 11.03 | 11.11 | 10.98 | 11.09 | +0.91% | |
| 11.01 | 11.01 | 10.84 | 10.99 | -2.35% | |
| 11.14 | 11.30 | 11.14 | 11.26 | +1.82% | |
| 11.15 | 11.20 | 11.04 | 11.05 | +0.58% | |
| 10.80 | 11.05 | 10.74 | 10.99 | +2.52% | |
| 10.88 | 10.88 | 10.71 | 10.72 | -1.71% | |
| 11.09 | 11.13 | 10.86 | 10.91 | -1.87% | |
| 11.00 | 11.19 | 10.97 | 11.12 | +0.83% | |
| 10.99 | 11.08 | 10.91 | 11.02 | +1.56% | |
| 10.68 | 10.92 | 10.65 | 10.86 | +0.77% | |
| 10.76 | 10.86 | 10.70 | 10.77 | -0.44% | |
| 10.92 | 11.14 | 10.79 | 10.82 | 0.00% | |
| 10.74 | 10.86 | 10.63 | 10.82 | +2.56% | |
| 10.68 | 10.71 | 10.47 | 10.55 | -0.85% | |
| 10.98 | 11.00 | 10.60 | 10.64 | -3.97% | |
| 11.37 | 11.40 | 11.05 | 11.08 | 0.00% | |
| 11.31 | 11.35 | 11.02 | 11.08 | +0.78% | |
| 11.18 | 11.24 | 10.99 | 10.99 | -1.00% | |
| 10.96 | 11.24 | 10.95 | 11.11 | +1.30% | |
| 10.95 | 11.04 | 10.91 | 10.96 | -0.88% | |
| 11.25 | 11.36 | 10.97 | 11.06 | -1.60% | |
| 11.11 | 11.35 | 11.08 | 11.24 | +2.30% | |
| 11.31 | 11.34 | 10.94 | 10.99 | -2.51% | |
| 11.34 | 11.39 | 11.23 | 11.27 | -0.09% | |
| 11.46 | 11.46 | 11.16 | 11.28 | -1.77% | |
| 11.65 | 11.77 | 11.45 | 11.48 | -1.14% | |
| 11.61 | 11.71 | 11.48 | 11.62 | +0.39% | |
| 11.35 | 11.68 | 11.34 | 11.57 | +2.34% | |
| 11.09 | 11.40 | 11.08 | 11.31 | +1.39% | |
| 11.10 | 11.18 | 10.86 | 11.15 | +0.81% | |
| 11.05 | 11.35 | 10.86 | 11.06 | +0.64% | |
| 11.33 | 11.45 | 10.93 | 10.99 | +5.75% | |
| 10.32 | 10.50 | 10.24 | 10.39 | +4.43% | |
| 9.73 | 10.01 | 9.73 | 9.95 | +2.41% | |
| 9.46 | 9.85 | 9.43 | 9.72 | +1.78% | |
| 9.74 | 9.74 | 9.44 | 9.55 | -1.68% | |
| 9.70 | 9.76 | 9.55 | 9.71 | +1.20% | |
| 9.56 | 9.80 | 9.55 | 9.60 | +0.58% | |
| 9.41 | 9.60 | 9.37 | 9.54 | +0.69% | |
| 9.68 | 9.75 | 9.48 | 9.48 | -2.61% | |
| 9.66 | 9.77 | 9.64 | 9.73 | +0.35% | |
| 9.88 | 9.89 | 9.64 | 9.70 | -2.12% | |
| 9.92 | 10.05 | 9.84 | 9.91 | -1.20% | |
| 10.04 | 10.22 | 9.99 | 10.03 | -0.05% | |
| 9.94 | 10.11 | 9.88 | 10.03 | +3.19% | |
| 9.72 | 9.82 | 9.69 | 9.72 | -0.31% | |
| 9.70 | 9.81 | 9.64 | 9.75 | -0.52% | |
| 9.64 | 9.82 | 9.64 | 9.80 | +2.37% | |
| 9.43 | 9.66 | 9.38 | 9.57 | +1.61% | |
| 9.40 | 9.44 | 9.33 | 9.42 | +0.45% | |
| 9.49 | 9.58 | 9.37 | 9.38 | -0.32% | |
| 9.54 | 9.60 | 9.41 | 9.41 | -2.08% | |
| 9.68 | 9.69 | 9.45 | 9.61 | -0.21% | |
| 10.00 | 10.00 | 9.54 | 9.63 | -3.41% | |
| 10.15 | 10.22 | 9.92 | 9.97 | -2.87% | |
| 10.04 | 10.34 | 9.87 | 10.27 | +2.04% | |
| 9.98 | 10.07 | 9.98 | 10.06 | +0.83% | |
| 10.05 | 10.08 | 9.97 | 9.98 | -0.28% | |
| 10.02 | 10.06 | 9.99 | 10.01 | +0.15% | |
| 10.01 | 10.03 | 9.97 | 9.99 | +0.10% | |
| 10.00 | 10.03 | 9.96 | 9.98 | -0.10% | |
| 10.14 | 10.14 | 9.99 | 9.99 | -2.35% | |
| 10.23 | 10.31 | 10.19 | 10.23 | -0.39% | |
| 10.31 | 10.36 | 10.21 | 10.27 | -0.29% | |
| 10.35 | 10.42 | 10.19 | 10.30 | -2.51% | |
| 10.40 | 10.57 | 10.38 | 10.57 | +0.52% | |
| 10.48 | 10.56 | 10.45 | 10.51 | +0.10% | |
| 10.26 | 10.53 | 10.26 | 10.50 | +1.60% | |
| 10.18 | 10.37 | 10.16 | 10.34 | +1.82% | |
| 10.12 | 10.22 | 10.06 | 10.15 | +0.74% | |
| 10.22 | 10.22 | 10.06 | 10.08 | -1.76% | |
| 10.30 | 10.38 | 10.22 | 10.26 | -0.34% | |
| 10.19 | 10.32 | 10.13 | 10.29 | +1.08% | |
| 10.15 | 10.22 | 10.10 | 10.18 | -0.15% | |
| 10.04 | 10.29 | 10.02 | 10.20 | +1.44% | |
| 10.01 | 10.12 | 10.01 | 10.05 | +0.90% | |
| 9.95 | 9.99 | 9.77 | 9.96 | -0.20% | |
| 10.02 | 10.05 | 9.90 | 9.98 | -0.20% | |
| 10.10 | 10.14 | 10.00 | 10.00 | -1.77% | |
| 10.13 | 10.20 | 10.07 | 10.18 | +0.25% | |
| 10.30 | 10.42 | 10.12 | 10.16 | -1.47% | |
| 10.48 | 10.49 | 10.27 | 10.31 | -2.58% | |
| 10.76 | 10.84 | 10.51 | 10.58 | -1.49% | |
| 10.28 | 10.77 | 10.27 | 10.74 | +2.48% | |
| 10.46 | 10.68 | 10.45 | 10.48 | 0.00% | |
| 10.25 | 10.49 | 10.16 | 10.48 | +4.33% | |
| 10.04 | 10.20 | 9.98 | 10.05 | +0.85% | |
| 9.94 | 10.04 | 9.80 | 9.96 | +1.22% | |
| 9.62 | 9.88 | 9.62 | 9.84 | +2.82% | |
| 9.35 | 9.59 | 9.35 | 9.57 | +1.79% | |
| 9.41 | 9.45 | 9.36 | 9.40 | -0.09% | |
| 9.42 | 9.53 | 9.29 | 9.41 | -1.67% | |
| 9.63 | 9.81 | 9.55 | 9.57 | -0.52% | |
| 9.38 | 9.65 | 9.35 | 9.62 | +2.89% | |
| 9.40 | 9.50 | 9.32 | 9.35 | -0.32% | |
| 9.34 | 9.40 | 9.17 | 9.38 | +1.85% | |
| 9.16 | 9.25 | 9.03 | 9.21 | -3.86% | |
| 9.31 | 9.60 | 9.31 | 9.58 | -9.88% | |
| 10.44 | 10.63 | 10.36 | 10.63 | +3.43% | |
| 10.21 | 10.38 | 10.18 | 10.28 | -0.42% | |
| 10.36 | 10.45 | 10.22 | 10.32 | -0.96% | |
| 10.38 | 10.48 | 10.36 | 10.42 | -1.14% | |
| 10.67 | 10.67 | 10.50 | 10.54 | -1.40% | |
| 10.82 | 10.83 | 10.69 | 10.69 | -1.47% | |
| 10.79 | 10.92 | 10.76 | 10.85 | +1.93% | |
| 10.84 | 10.85 | 10.59 | 10.65 | -2.70% | |
| 11.07 | 11.07 | 10.92 | 10.94 | -1.53% | |
| 11.04 | 11.21 | 11.03 | 11.11 | +0.70% | |
| 10.98 | 11.11 | 10.82 | 11.03 | +0.67% | |
| 10.93 | 11.12 | 10.87 | 10.96 | +0.37% | |
| 10.99 | 11.11 | 10.79 | 10.92 | +1.63% | |
| 10.88 | 10.89 | 10.72 | 10.75 | -1.87% | |
| 10.47 | 10.95 | 10.40 | 10.95 | +5.24% | |
| 10.54 | 10.68 | 10.39 | 10.41 | — |