Direxion Daily AMZN Bear 1X ETF (AMZD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AMZD Historical Return
If you invested $1000 in Direxion Daily AMZN Bear 1X Shares (AMZD) since IPO date, it would be worth $410.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $466.24, while $1000 invested 1 year ago would be worth $831. This corresponds to total returns of -58.97%, -53.38%, -16.9%, respectively, with annualized returns of -20.15%, -22.44%, -16.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AMZD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.43 | 8.48 | 8.48 | 8.54 | 8.41 | 7.38M |
| August 20, 2026 | 8.35 | 8.42 | 8.42 | 8.44 | 8.32 | 9.3M |
| August 19, 2026 | 8.4 | 8.26 | 8.26 | 8.48 | 8.24 | 0 |
| August 18, 2026 | 8.43 | 8.46 | 8.46 | 8.51 | 8.37 | 0 |
| August 17, 2026 | 8.26 | 8.4 | 8.4 | 8.49 | 8.26 | 10.24M |
| August 14, 2026 | 8.28 | 8.36 | 8.36 | 8.36 | 8.26 | 6.43M |
| August 13, 2026 | 8.27 | 8.27 | 8.27 | 8.29 | 8.13 | 0 |
| August 12, 2026 | 8.04 | 8.21 | 8.21 | 8.21 | 8.04 | 0 |
| August 11, 2026 | 7.89 | 8.06 | 8.06 | 8.09 | 7.88 | 0 |
| August 10, 2026 | 7.99 | 7.89 | 7.89 | 8.02 | 7.84 | 10.16M |
| August 07, 2026 | 8.03 | 7.99 | 7.99 | 8.03 | 7.88 | 0 |
| August 06, 2026 | 8.04 | 8.05 | 8.05 | 8.09 | 7.97 | 6.68M |
| August 05, 2026 | 7.8 | 8.04 | 8.04 | 8.1 | 7.76 | 7.74M |
| August 04, 2026 | 7.93 | 7.9 | 7.9 | 7.95 | 7.81 | 11.28M |
| August 03, 2026 | 7.88 | 7.72 | 7.72 | 7.9 | 7.64 | 15.38M |
| July 31, 2026 | 8.41 | 8.09 | 8.09 | 8.48 | 8.03 | 25.23M |
| July 30, 2026 | 9.65 | 9.54 | 9.54 | 9.74 | 9.37 | 19.57M |
| July 29, 2026 | 9.76 | 9.95 | 9.95 | 9.97 | 9.69 | 9.76M |
| July 28, 2026 | 9.66 | 9.76 | 9.76 | 9.88 | 9.66 | 11.27M |
| July 27, 2026 | 9.56 | 9.74 | 9.74 | 9.76 | 9.56 | 10M |
| July 24, 2026 | 9.6 | 9.71 | 9.71 | 9.74 | 9.6 | 13.96M |
| July 23, 2026 | 9.53 | 9.64 | 9.64 | 9.7 | 9.41 | 13.75M |
| July 22, 2026 | 9.11 | 9.22 | 9.22 | 9.31 | 9.1 | 11.83M |
| July 21, 2026 | 9.04 | 9.12 | 9.12 | 9.15 | 9.03 | 14.3M |
| July 20, 2026 | 9.08 | 9.02 | 9.02 | 9.09 | 8.92 | 16.64M |
| July 17, 2026 | 9.23 | 9.11 | 9.11 | 9.25 | 9.02 | 17.48M |
| July 16, 2026 | 8.83 | 9.03 | 9.03 | 9.09 | 8.74 | 17.67M |
| July 15, 2026 | 9.11 | 8.85 | 8.85 | 9.11 | 8.79 | 18.44M |
| July 14, 2026 | 9.16 | 9.11 | 9.11 | 9.25 | 9.09 | 12.36M |
| July 13, 2026 | 9.24 | 9.12 | 9.12 | 9.24 | 9.05 | 14.09M |
| July 10, 2026 | 9.14 | 9.2 | 9.2 | 9.24 | 9 | 11.86M |
| July 09, 2026 | 9.36 | 9.13 | 9.13 | 9.46 | 9.13 | 13.13M |
| July 08, 2026 | 9.29 | 9.26 | 9.26 | 9.38 | 9.22 | 11.08M |
| July 07, 2026 | 9.11 | 9.17 | 9.17 | 9.29 | 9.06 | 13.07M |
| July 06, 2026 | 9.23 | 9.24 | 9.24 | 9.36 | 9.16 | 11.62M |
| July 02, 2026 | 9.32 | 9.3 | 9.3 | 9.35 | 9.14 | 15.8M |
| July 01, 2026 | 9.4 | 9.32 | 9.32 | 9.59 | 9.2 | 17.28M |
| June 30, 2026 | 9.41 | 9.45 | 9.45 | 9.53 | 9.34 | 12.94M |
| June 29, 2026 | 9.57 | 9.38 | 9.38 | 9.65 | 9.11 | 20.56M |
| June 26, 2026 | 9.93 | 9.79 | 9.79 | 9.97 | 9.68 | 21.29M |
| June 25, 2026 | 9.71 | 9.94 | 9.94 | 9.99 | 9.71 | 19.39M |
| June 24, 2026 | 9.65 | 9.63 | 9.63 | 9.68 | 9.3 | 19.42M |
| June 23, 2026 | 9.76 | 9.63 | 9.63 | 9.76 | 9.53 | 12.31M |
| June 22, 2026 | 9.47 | 9.74 | 9.74 | 9.78 | 9.41 | 16.11M |
| June 18, 2026 | 9.48 | 9.31 | 9.31 | 9.64 | 9.26 | 16.19M |
| June 17, 2026 | 9.29 | 9.58 | 9.58 | 9.62 | 9.27 | 14.74M |
| June 16, 2026 | 9.19 | 9.26 | 9.26 | 9.28 | 9.13 | 11.92M |
| June 15, 2026 | 9.29 | 9.26 | 9.26 | 9.3 | 9.18 | 18.74M |
| June 12, 2026 | 9.38 | 9.55 | 9.55 | 9.74 | 9.38 | 16.49M |
| June 11, 2026 | 9.58 | 9.43 | 9.43 | 9.69 | 9.41 | 20.22M |
| June 10, 2026 | 9.41 | 9.57 | 9.57 | 9.59 | 9.35 | 18.94M |
| June 09, 2026 | 9.21 | 9.33 | 9.33 | 9.48 | 9.11 | 22.02M |
| June 08, 2026 | 9.13 | 9.3 | 9.3 | 9.37 | 9.13 | 14.44M |
| June 05, 2026 | 8.99 | 9.26 | 9.26 | 9.27 | 8.9 | 0 |
| June 04, 2026 | 9.01 | 8.98 | 8.98 | 9.05 | 8.91 | 12.29M |
| June 03, 2026 | 8.96 | 9.12 | 9.12 | 9.2 | 8.88 | 13.09M |
| June 02, 2026 | 8.87 | 8.9 | 8.9 | 8.97 | 8.74 | 8.64M |
| June 01, 2026 | 8.58 | 8.74 | 8.74 | 8.75 | 8.57 | 13.22M |
| May 29, 2026 | 8.42 | 8.43 | 8.43 | 8.47 | 8.32 | 14.4M |
| May 28, 2026 | 8.4 | 8.33 | 8.33 | 8.54 | 8.32 | 8.64M |
AD
