Stock listing
NASDAQ:AMZD Direxion Daily AMZN Bear 1X ETF Stock
Follow Direxion Daily AMZN Bear 1X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AMZD
$8.64 USD -0.19 (-2.2%)
Close on Nov 3, 2026
- Day range
- $8.59 – $8.83 USDNov 3, 2026
- Volume
- 10.54M sharesNov 3, 2026
- 52-week range
- $7.64 – $11.77 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $94.77M USDMedian day 10.39M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:AMZD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.64 | -0.19 | -2.2% | $8.73 | $8.825 | $8.59 | 10,539,989 | |
| $8.83 | -0.20 | -2.2% | $8.92 | $8.955 | $8.53 | 21,163,773 | |
| $9.03 | +0.15 | +1.7% | $9.32 | $9.42 | $8.985 | 28,231,768 | |
| $8.88 | +0.35 | +4.1% | $8.79 | $8.98 | $8.72 | 15,892,692 | |
| $8.53 | -0.06 | -0.7% | $8.60 | $8.626 | $8.51 | 14,088,792 | |
| $8.59 | -0.13 | -1.5% | $8.68 | $8.735 | $8.53 | 9,685,036 | |
| $8.72 | -0.05 | -0.6% | $8.70 | $8.79 | $8.665 | 10,728,781 | |
| $8.77 | +0.09 | +1.0% | $8.75 | $8.81 | $8.695 | 8,415,493 | |
| $8.68 | +0.39 | +4.7% | $8.43 | $8.75 | $8.43 | 13,980,789 | |
| $8.29 | +0.02 | +0.2% | $8.28 | $8.385 | $8.23 | 13,325,541 | |
| $8.27 | -0.01 | -0.1% | $8.25 | $8.35 | $8.20 | 10,204,007 | |
| $8.28 | -0.44 | -5.0% | $8.52 | $8.532 | $8.24 | 15,087,669 | |
| $8.72 | +0.172 | +2.0% | $8.55 | $8.77 | $8.54 | 13,004,787 | |
| $8.548 | -0.022 | -0.3% | $8.71 | $8.75 | $8.53 | 13,662,236 | |
| $8.57 | +0.14 | +1.7% | $8.46 | $8.629 | $8.40 | 11,764,993 | |
| $8.43 | +0.025 | +0.3% | $8.40 | $8.44 | $8.29 | 9,156,700 | |
| $8.405 | +0.105 | +1.3% | $8.31 | $8.41 | $8.28 | 6,865,500 | |
| $8.30 | -0.28 | -3.3% | $8.50 | $8.515 | $8.293 | 10,110,100 | |
| $8.58 | +0.19 | +2.3% | $8.40 | $8.593 | $8.40 | 11,694,200 | |
| $8.39 | -0.12 | -1.4% | $8.58 | $8.62 | $8.385 | 12,785,500 | |
| $8.51 | -0.17 | -2.0% | $8.62 | $8.688 | $8.50 | 9,653,500 | |
| $8.68 | 0.00 | 0.0% | $8.71 | $8.715 | $8.575 | 12,314,900 | |
| $8.68 | -0.11 | -1.3% | $8.68 | $8.73 | $8.60 | 9,724,200 | |
| $8.79 | +0.04 | +0.5% | $8.66 | $8.86 | $8.66 | 11,629,100 | |
| $8.75 | -0.09 | -1.0% | $8.84 | $8.86 | $8.64 | 13,204,700 | |
| $8.84 | -0.015 | -0.2% | $8.83 | $8.89 | $8.765 | 9,105,100 | |
| $8.855 | +0.12 | +1.4% | $8.84 | $8.905 | $8.80 | 7,297,800 | |
| $8.735 | -0.005 | -0.1% | $8.77 | $8.82 | $8.69 | 10,938,500 | |
| $8.74 | 0.00 | 0.0% | $8.86 | $8.87 | $8.70 | 11,011,300 | |
| $8.74 | +0.20 | +2.3% | $8.585 | $8.785 | $8.585 | 11,210,400 | |
| $8.54 | +0.07 | +0.8% | $8.54 | $8.59 | $8.41 | 14,362,900 | |
| $8.47 | -0.165 | -1.9% | $8.55 | $8.64 | $8.44 | 11,621,600 | |
| $8.635 | -0.085 | -1.0% | $8.69 | $8.70 | $8.575 | 9,834,500 | |
| $8.72 | -0.187 | -2.1% | $8.73 | $8.789 | $8.66 | 10,170,300 | |
| $8.907 | +0.091 | +1.0% | $8.82 | $8.96 | $8.80 | 13,058,900 | |
| $8.816 | +0.176 | +2.0% | $8.68 | $8.86 | $8.66 | 10,246,800 | |
| $8.64 | +0.114 | +1.3% | $8.65 | $8.73 | $8.56 | 12,673,200 | |
| $8.526 | -0.179 | -2.1% | $8.64 | $8.65 | $8.505 | 8,569,600 | |
| $8.705 | +0.015 | +0.2% | $8.76 | $8.775 | $8.66 | 9,466,700 | |
| $8.69 | +0.156 | +1.8% | $8.67 | $8.74 | $8.61 | 9,259,400 | |
| $8.534 | +0.059 | +0.7% | $8.54 | $8.60 | $8.49 | 11,415,000 | |
| $8.475 | +0.017 | +0.2% | $8.45 | $8.58 | $8.39 | 12,104,600 | |
| $8.458 | -0.137 | -1.6% | $8.545 | $8.55 | $8.45 | 9,670,000 | |
| $8.595 | -0.004 | 0.0% | $8.60 | $8.64 | $8.56 | 8,221,900 | |
| $8.599 | +0.159 | +1.9% | $8.60 | $8.68 | $8.565 | 10,187,900 | |
| $8.44 | +0.218 | +2.7% | $8.29 | $8.51 | $8.29 | 17,866,900 | |
| $8.222 | -0.348 | -4.1% | $8.50 | $8.51 | $8.185 | 12,079,200 | |
| $8.57 | +0.143 | +1.7% | $8.46 | $8.609 | $8.46 | 6,805,100 | |
| $8.427 | +0.027 | +0.3% | $8.39 | $8.50 | $8.39 | 5,058,500 | |
| $8.40 | +0.035 | +0.4% | $8.36 | $8.445 | $8.32 | 8,662,900 | |
| $8.365 | -0.111 | -1.3% | $8.46 | $8.46 | $8.33 | 10,576,500 | |
| $8.476 | +0.056 | +0.7% | $8.425 | $8.535 | $8.41 | 7,384,600 | |
| $8.42 | +0.165 | +2.0% | $8.35 | $8.441 | $8.315 | 9,304,300 | |
| $8.255 | -0.205 | -2.4% | $8.40 | $8.48 | $8.235 | 8,249,200 | |
| $8.46 | +0.065 | +0.8% | $8.43 | $8.512 | $8.37 | 10,088,900 | |
| $8.395 | +0.04 | +0.5% | $8.26 | $8.495 | $8.26 | 10,244,300 | |
| $8.355 | +0.085 | +1.0% | $8.28 | $8.36 | $8.26 | 6,432,100 | |
| $8.27 | +0.065 | +0.8% | $8.21 | $8.29 | $8.13 | 11,417,900 | |
| $8.205 | +0.145 | +1.8% | $8.04 | $8.21 | $8.035 | 9,992,800 | |
| $8.06 | +0.17 | +2.2% | $7.89 | $8.085 | $7.875 | 12,983,700 | |
| $7.89 | -0.095 | -1.2% | $7.99 | $8.015 | $7.835 | 10,161,500 | |
| $7.985 | -0.065 | -0.8% | $8.035 | $8.04 | $7.883 | 8,298,800 | |
| $8.05 | +0.01 | +0.1% | $8.04 | $8.09 | $7.965 | 6,687,100 | |
| $8.04 | +0.14 | +1.8% | $7.80 | $8.095 | $7.755 | 7,738,300 | |
| $7.90 | +0.18 | +2.3% | $7.92 | $7.945 | $7.811 | 11,342,700 | |
| $7.72 | -0.37 | -4.6% | $7.88 | $7.90 | $7.64 | 15,422,800 |
- Ticker
- NASDAQ:AMZD
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Direxion Daily AMZN Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily AMZN Bear 1X ETF.