5 DAY PERFORMANCE
+15.08%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
+14.84%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
+9.24%
1 YEAR PERFORMANCE
-0.27%
Direxion Daily AMZN Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $11.33 | $10.99 (-3%) | $11.45 | $10.93 | 14.82 M | $6.59 M |
| 02/05/2026 | $10.32 | $10.39 (0.68%) | $10.50 | $10.24 | 13.09 M | $6.23 M |
| 02/04/2026 | $9.73 | $9.95 (2.26%) | $10.01 | $9.73 | 10.10 M | $5.97 M |
| 02/03/2026 | $9.46 | $9.72 (2.75%) | $9.85 | $9.43 | 12.25 M | $5.83 M |
| 02/02/2026 | $9.74 | $9.55 (-1.95%) | $9.74 | $9.44 | 7.47 M | $5.73 M |
| 01/30/2026 | $9.70 | $9.71 (0.1%) | $9.76 | $9.55 | 9.75 M | $5.83 M |
| 01/29/2026 | $9.56 | $9.60 (0.42%) | $9.80 | $9.55 | 12.60 M | $5.76 M |
| 01/28/2026 | $9.41 | $9.54 (1.38%) | $9.60 | $9.37 | 9.74 M | $5.72 M |
| 01/27/2026 | $9.68 | $9.48 (-2.07%) | $9.75 | $9.48 | 8.27 M | $5.69 M |
| 01/26/2026 | $9.66 | $9.73 (0.72%) | $9.77 | $9.64 | 5.10 M | $5.84 M |
| 01/23/2026 | $9.88 | $9.70 (-1.82%) | $9.89 | $9.64 | 5.65 M | $5.82 M |
| 01/22/2026 | $9.92 | $9.90 (-0.2%) | $10.05 | $9.84 | 4.52 M | $5.94 M |
| 01/21/2026 | $10.04 | $10.03 (-0.1%) | $10.22 | $9.99 | 7.80 M | $6.02 M |
| 01/20/2026 | $9.94 | $10.03 (0.91%) | $10.11 | $9.88 | 4.96 M | $6.02 M |
| 01/16/2026 | $9.72 | $9.72 (0%) | $9.82 | $9.69 | 3.56 M | $5.83 M |
| 01/15/2026 | $9.70 | $9.75 (0.52%) | $9.81 | $9.64 | 7.22 M | $5.85 M |
| 01/14/2026 | $9.64 | $9.80 (1.66%) | $9.82 | $9.64 | 9.95 M | $5.88 M |
| 01/13/2026 | $9.43 | $9.57 (1.48%) | $9.65 | $9.38 | 9.04 M | $5.74 M |
| 01/12/2026 | $9.40 | $9.42 (0.21%) | $9.44 | $9.33 | 5.23 M | $5.65 M |
| 01/09/2026 | $9.49 | $9.38 (-1.16%) | $9.57 | $9.37 | 5.28 M | $5.63 M |
| 01/08/2026 | $9.54 | $9.41 (-1.36%) | $9.60 | $9.41 | 4.13 M | $5.65 M |
| 01/07/2026 | $9.68 | $9.61 (-0.72%) | $9.69 | $9.45 | 6.91 M | $5.77 M |
| 01/06/2026 | $10.00 | $9.63 (-3.7%) | $10.00 | $9.54 | 8.24 M | $5.78 M |
| 01/05/2026 | $10.15 | $9.97 (-1.77%) | $10.22 | $9.92 | 6.54 M | $5.98 M |
| 01/02/2026 | $10.04 | $10.27 (2.29%) | $10.34 | $9.86 | 4.69 M | $6.16 M |
| 12/31/2025 | $9.98 | $10.06 (0.8%) | $10.07 | $9.98 | 1.22 M | $6.04 M |
| 12/30/2025 | $10.05 | $9.98 (-0.7%) | $10.08 | $9.97 | 1.72 M | $5.99 M |
| 12/29/2025 | $10.02 | $10.01 (-0.1%) | $10.06 | $9.99 | 1.06 M | $6.01 M |
| 12/26/2025 | $10.01 | $9.99 (-0.2%) | $10.03 | $9.97 | 895.60 K | $5.99 M |
| 12/24/2025 | $10.00 | $9.98 (-0.2%) | $10.03 | $9.96 | 822.20 K | $5.99 M |
| 12/23/2025 | $10.14 | $9.99 (-1.48%) | $10.14 | $9.99 | 856.75 K | $5.99 M |
| 12/22/2025 | $10.23 | $10.23 (0%) | $10.31 | $10.19 | 1.86 M | $6.14 M |
| 12/19/2025 | $10.31 | $10.27 (-0.39%) | $10.36 | $10.21 | 2.49 M | $6.16 M |
| 12/18/2025 | $10.35 | $10.30 (-0.48%) | $10.42 | $10.19 | 4.33 M | $6.18 M |
| 12/17/2025 | $10.40 | $10.57 (1.63%) | $10.57 | $10.38 | 4.32 M | $6.34 M |
| 12/16/2025 | $10.48 | $10.51 (0.29%) | $10.56 | $10.45 | 8.28 M | $6.31 M |
| 12/15/2025 | $10.26 | $10.50 (2.34%) | $10.53 | $10.26 | 8.34 M | $6.30 M |
| 12/12/2025 | $10.18 | $10.34 (1.57%) | $10.37 | $10.16 | 3.47 M | $6.20 M |
| 12/11/2025 | $10.12 | $10.15 (0.3%) | $10.22 | $10.06 | 2.18 M | $6.09 M |
| 12/10/2025 | $10.22 | $10.08 (-1.37%) | $10.22 | $10.05 | 1.87 M | $6.05 M |
| 12/09/2025 | $10.30 | $10.26 (-0.39%) | $10.38 | $10.22 | 1.16 M | $6.16 M |
| 12/08/2025 | $10.19 | $10.29 (0.98%) | $10.32 | $10.13 | 1.42 M | $6.17 M |
| 12/05/2025 | $10.15 | $10.18 (0.3%) | $10.22 | $10.10 | 2.15 M | $6.11 M |
| 12/04/2025 | $10.04 | $10.20 (1.59%) | $10.29 | $10.02 | 1.86 M | $6.12 M |
| 12/03/2025 | $10.01 | $10.05 (0.4%) | $10.12 | $10.01 | 1.85 M | $6.03 M |
| 12/02/2025 | $9.95 | $9.96 (0.1%) | $9.99 | $9.77 | 2.99 M | $5.98 M |
| 12/01/2025 | $10.02 | $9.98 (-0.4%) | $10.05 | $9.90 | 2.12 M | $5.99 M |
| 11/28/2025 | $10.10 | $10.00 (-0.99%) | $10.14 | $10.00 | 1.36 M | $6.00 M |
| 11/26/2025 | $10.13 | $10.18 (0.49%) | $10.20 | $10.07 | 1.59 M | $6.11 M |
| 11/25/2025 | $10.30 | $10.15 (-1.46%) | $10.42 | $10.12 | 2.22 M | $6.09 M |
| 11/24/2025 | $10.48 | $10.31 (-1.62%) | $10.49 | $10.27 | 3.46 M | $5.93 M |
| 11/21/2025 | $10.76 | $10.58 (-1.67%) | $10.84 | $10.51 | 4.47 M | $6.26 M |
| 11/20/2025 | $10.28 | $10.74 (4.47%) | $10.76 | $10.27 | 3.98 M | $6.36 M |
| 11/19/2025 | $10.46 | $10.48 (0.19%) | $10.67 | $10.45 | 4.35 M | $6.20 M |
| 11/18/2025 | $10.25 | $10.48 (2.24%) | $10.49 | $10.16 | 2.24 M | $6.20 M |
| 11/17/2025 | $10.04 | $10.04 (0%) | $10.20 | $9.98 | 1.73 M | $5.94 M |
| 11/14/2025 | $9.94 | $9.96 (0.2%) | $10.04 | $9.80 | 2.07 M | $5.90 M |
| 11/13/2025 | $9.62 | $9.84 (2.29%) | $9.88 | $9.62 | 1.86 M | $5.82 M |
| 11/12/2025 | $9.35 | $9.57 (2.35%) | $9.59 | $9.35 | 1.31 M | $5.66 M |
| 11/11/2025 | $9.41 | $9.40 (-0.11%) | $9.45 | $9.36 | 1.33 M | $5.56 M |
| 11/10/2025 | $9.42 | $9.41 (-0.11%) | $9.53 | $9.29 | 1.56 M | $5.57 M |
| 11/07/2025 | $9.63 | $9.57 (-0.62%) | $9.81 | $9.55 | 1.68 M | $5.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
