Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.63
+0.35 (3.40%)
At close: Oct 30, 2025, 4:00 PM EDT
9.22
-1.41 (-13.26%)
After-hours: Oct 30, 2025, 7:59 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.44 | 10.63 | 10.36 | 10.63 | 10.63 | 3.43% | 3,017,534 |
| Oct 29, 2025 | 10.21 | 10.38 | 10.18 | 10.28 | 10.28 | -0.42% | 769,892 |
| Oct 28, 2025 | 10.36 | 10.45 | 10.22 | 10.32 | 10.32 | -0.96% | 1,174,753 |
| Oct 27, 2025 | 10.38 | 10.48 | 10.36 | 10.42 | 10.42 | -1.14% | 972,240 |
| Oct 24, 2025 | 10.67 | 10.67 | 10.50 | 10.54 | 10.54 | -1.40% | 706,834 |
| Oct 23, 2025 | 10.82 | 10.83 | 10.69 | 10.69 | 10.69 | -1.47% | 520,834 |
| Oct 22, 2025 | 10.79 | 10.92 | 10.76 | 10.85 | 10.85 | 1.93% | 985,072 |
| Oct 21, 2025 | 10.84 | 10.85 | 10.59 | 10.65 | 10.65 | -2.70% | 768,905 |
| Oct 20, 2025 | 11.07 | 11.07 | 10.92 | 10.94 | 10.94 | -1.53% | 722,311 |
| Oct 17, 2025 | 11.04 | 11.21 | 11.03 | 11.11 | 11.11 | 0.70% | 939,633 |
| Oct 16, 2025 | 10.98 | 11.11 | 10.82 | 11.03 | 11.03 | 0.67% | 669,163 |
| Oct 15, 2025 | 10.93 | 11.12 | 10.87 | 10.96 | 10.96 | 0.37% | 762,556 |
| Oct 14, 2025 | 10.99 | 11.11 | 10.79 | 10.92 | 10.92 | 1.63% | 806,619 |
| Oct 13, 2025 | 10.88 | 10.89 | 10.72 | 10.75 | 10.75 | -1.87% | 640,001 |
| Oct 10, 2025 | 10.47 | 10.95 | 10.40 | 10.95 | 10.95 | 5.24% | 981,005 |
| Oct 9, 2025 | 10.54 | 10.68 | 10.39 | 10.41 | 10.41 | -1.09% | 554,189 |
| Oct 8, 2025 | 10.63 | 10.72 | 10.45 | 10.52 | 10.52 | -1.59% | 479,860 |
| Oct 7, 2025 | 10.74 | 10.75 | 10.64 | 10.69 | 10.69 | -0.36% | 73,370 |
| Oct 6, 2025 | 10.75 | 10.96 | 10.69 | 10.73 | 10.73 | -0.61% | 234,668 |
| Oct 3, 2025 | 10.62 | 10.80 | 10.57 | 10.80 | 10.80 | 1.39% | 168,838 |
| Oct 2, 2025 | 10.73 | 10.81 | 10.64 | 10.65 | 10.65 | -0.77% | 210,095 |
| Oct 1, 2025 | 10.89 | 10.92 | 10.67 | 10.73 | 10.73 | -0.46% | 322,153 |
| Sep 30, 2025 | 10.68 | 10.85 | 10.68 | 10.78 | 10.78 | 1.17% | 262,740 |
| Sep 29, 2025 | 10.77 | 10.79 | 10.65 | 10.66 | 10.66 | -1.16% | 200,359 |
| Sep 26, 2025 | 10.82 | 10.84 | 10.72 | 10.78 | 10.78 | -0.53% | 285,103 |
| Sep 25, 2025 | 10.76 | 10.92 | 10.72 | 10.84 | 10.84 | 0.86% | 400,121 |
| Sep 24, 2025 | 10.56 | 10.78 | 10.55 | 10.75 | 10.75 | 0.21% | 460,276 |
| Sep 23, 2025 | 10.38 | 10.74 | 10.38 | 10.72 | 10.72 | 1.92% | 544,164 |
| Sep 22, 2025 | 10.36 | 10.52 | 10.36 | 10.52 | 10.41 | 1.79% | 287,117 |
| Sep 19, 2025 | 10.30 | 10.38 | 10.22 | 10.34 | 10.23 | -0.06% | 485,621 |
| Sep 18, 2025 | 10.30 | 10.44 | 10.24 | 10.34 | 10.23 | -0.04% | 340,380 |
| Sep 17, 2025 | 10.25 | 10.44 | 10.22 | 10.35 | 10.24 | 1.32% | 470,144 |
| Sep 16, 2025 | 10.26 | 10.29 | 10.13 | 10.21 | 10.10 | -1.21% | 428,856 |
| Sep 15, 2025 | 10.38 | 10.38 | 10.23 | 10.34 | 10.23 | -1.34% | 236,001 |
| Sep 12, 2025 | 10.40 | 10.55 | 10.37 | 10.48 | 10.36 | 0.82% | 443,886 |
| Sep 11, 2025 | 10.34 | 10.42 | 10.32 | 10.39 | 10.28 | 0.10% | 356,543 |
| Sep 10, 2025 | 10.07 | 10.43 | 10.07 | 10.38 | 10.27 | 3.39% | 547,806 |
| Sep 9, 2025 | 10.12 | 10.17 | 10.01 | 10.04 | 9.93 | -0.99% | 582,126 |
| Sep 8, 2025 | 10.17 | 10.23 | 10.06 | 10.14 | 10.03 | -1.57% | 378,427 |
| Sep 5, 2025 | 10.18 | 10.31 | 10.14 | 10.30 | 10.19 | 1.50% | 468,662 |
| Sep 4, 2025 | 10.36 | 10.37 | 10.14 | 10.15 | 10.04 | -4.29% | 544,152 |
| Sep 3, 2025 | 10.64 | 10.67 | 10.54 | 10.61 | 10.49 | -0.14% | 227,262 |
| Sep 2, 2025 | 10.70 | 10.77 | 10.59 | 10.62 | 10.51 | 1.46% | 447,743 |
| Aug 29, 2025 | 10.33 | 10.49 | 10.33 | 10.47 | 10.36 | 1.33% | 458,143 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.29 | 10.33 | 10.22 | -1.15% | 362,681 |
| Aug 27, 2025 | 10.43 | 10.48 | 10.40 | 10.45 | 10.34 | -0.10% | 317,389 |
| Aug 26, 2025 | 10.53 | 10.58 | 10.46 | 10.46 | 10.35 | -0.24% | 386,013 |
| Aug 25, 2025 | 10.52 | 10.52 | 10.42 | 10.49 | 10.37 | 0.43% | 341,088 |
| Aug 22, 2025 | 10.74 | 10.84 | 10.43 | 10.44 | 10.33 | -3.06% | 774,782 |
| Aug 21, 2025 | 10.75 | 10.84 | 10.75 | 10.77 | 10.66 | 0.84% | 319,336 |