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 $401.26 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $429.76, while $1000 invested 1 year ago would be worth $773.32. This corresponds to total returns of -59.87%, -57.02%, -22.67%, respectively, with annualized returns of -19.85%, -24.54%, -22.67%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.28 | 8.29 | 8.29 | 8.39 | 8.23 | 13.33M |
| October 20, 2026 | 8.25 | 8.27 | 8.27 | 8.35 | 8.2 | 10.2M |
| October 19, 2026 | 8.61 | 8.28 | 8.28 | 8.61 | 8.24 | 15.09M |
| October 16, 2026 | 8.55 | 8.72 | 8.72 | 8.77 | 8.54 | 13M |
| October 15, 2026 | 8.71 | 8.55 | 8.55 | 8.75 | 8.53 | 13.66M |
| October 14, 2026 | 8.38 | 8.57 | 8.57 | 8.63 | 8.38 | 11.76M |
| October 13, 2026 | 8.4 | 8.43 | 8.43 | 8.44 | 8.29 | 9.15M |
| October 12, 2026 | 8.31 | 8.4 | 8.4 | 8.41 | 8.28 | 6.87M |
| October 09, 2026 | 8.5 | 8.3 | 8.3 | 8.52 | 8.29 | 10.11M |
| October 08, 2026 | 8.4 | 8.58 | 8.58 | 8.59 | 8.4 | 11.69M |
| October 07, 2026 | 8.59 | 8.39 | 8.39 | 8.62 | 8.39 | 12.78M |
| October 06, 2026 | 8.62 | 8.51 | 8.51 | 8.69 | 8.5 | 9.66M |
| October 05, 2026 | 8.69 | 8.68 | 8.68 | 8.72 | 8.57 | 12.31M |
| October 02, 2026 | 8.68 | 8.68 | 8.68 | 8.73 | 8.6 | 9.72M |
| October 01, 2026 | 8.66 | 8.79 | 8.79 | 8.86 | 8.66 | 11.63M |
| September 30, 2026 | 8.84 | 8.75 | 8.75 | 8.86 | 8.64 | 13.2M |
| September 29, 2026 | 8.83 | 8.84 | 8.84 | 8.89 | 8.77 | 9.09M |
| September 28, 2026 | 8.84 | 8.86 | 8.86 | 8.9 | 8.8 | 7.3M |
| September 25, 2026 | 8.68 | 8.74 | 8.74 | 8.82 | 8.68 | 10.93M |
| September 24, 2026 | 8.86 | 8.74 | 8.74 | 8.87 | 8.71 | 11.01M |
| September 23, 2026 | 8.6 | 8.74 | 8.74 | 8.79 | 8.54 | 11.21M |
| September 22, 2026 | 8.53 | 8.54 | 8.54 | 8.59 | 8.41 | 14.28M |
| September 21, 2026 | 8.56 | 8.47 | 8.47 | 8.64 | 8.44 | 11.62M |
| September 18, 2026 | 8.68 | 8.63 | 8.63 | 8.7 | 8.57 | 9.83M |
| September 17, 2026 | 8.73 | 8.72 | 8.72 | 8.79 | 8.66 | 10.17M |
| September 16, 2026 | 8.82 | 8.91 | 8.91 | 8.97 | 8.8 | 13.06M |
| September 15, 2026 | 8.68 | 8.82 | 8.82 | 8.86 | 8.66 | 10.11M |
| September 11, 2026 | 8.64 | 8.53 | 8.53 | 8.65 | 8.51 | 8.42M |
| September 10, 2026 | 8.76 | 8.71 | 8.71 | 8.78 | 8.66 | 9.47M |
| September 09, 2026 | 8.65 | 8.69 | 8.69 | 8.74 | 8.6 | 9.26M |
| September 08, 2026 | 8.54 | 8.53 | 8.53 | 8.6 | 8.49 | 11.41M |
| September 04, 2026 | 8.41 | 8.48 | 8.48 | 8.58 | 8.39 | 12.1M |
| September 03, 2026 | 8.55 | 8.46 | 8.46 | 8.55 | 8.45 | 0 |
| September 02, 2026 | 8.6 | 8.6 | 8.6 | 8.64 | 8.56 | 8.22M |
| September 01, 2026 | 8.57 | 8.6 | 8.6 | 8.69 | 8.57 | 10.18M |
| August 31, 2026 | 8.28 | 8.44 | 8.44 | 8.52 | 8.28 | 17.87M |
| August 28, 2026 | 8.5 | 8.22 | 8.22 | 8.51 | 8.19 | 12.08M |
| August 27, 2026 | 8.46 | 8.57 | 8.57 | 8.61 | 8.46 | 6.8M |
| August 26, 2026 | 8.39 | 8.43 | 8.43 | 8.5 | 8.39 | 5.06M |
| August 25, 2026 | 8.36 | 8.4 | 8.4 | 8.45 | 8.32 | 0 |
| August 24, 2026 | 8.45 | 8.37 | 8.37 | 8.46 | 8.33 | 0 |
| 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 |
AD
