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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.4410.6310.3610.6310.633.43%3,017,534
Oct 29, 202510.2110.3810.1810.2810.28-0.42%769,892
Oct 28, 202510.3610.4510.2210.3210.32-0.96%1,174,753
Oct 27, 202510.3810.4810.3610.4210.42-1.14%972,240
Oct 24, 202510.6710.6710.5010.5410.54-1.40%706,834
Oct 23, 202510.8210.8310.6910.6910.69-1.47%520,834
Oct 22, 202510.7910.9210.7610.8510.851.93%985,072
Oct 21, 202510.8410.8510.5910.6510.65-2.70%768,905
Oct 20, 202511.0711.0710.9210.9410.94-1.53%722,311
Oct 17, 202511.0411.2111.0311.1111.110.70%939,633
Oct 16, 202510.9811.1110.8211.0311.030.67%669,163
Oct 15, 202510.9311.1210.8710.9610.960.37%762,556
Oct 14, 202510.9911.1110.7910.9210.921.63%806,619
Oct 13, 202510.8810.8910.7210.7510.75-1.87%640,001
Oct 10, 202510.4710.9510.4010.9510.955.24%981,005
Oct 9, 202510.5410.6810.3910.4110.41-1.09%554,189
Oct 8, 202510.6310.7210.4510.5210.52-1.59%479,860
Oct 7, 202510.7410.7510.6410.6910.69-0.36%73,370
Oct 6, 202510.7510.9610.6910.7310.73-0.61%234,668
Oct 3, 202510.6210.8010.5710.8010.801.39%168,838
Oct 2, 202510.7310.8110.6410.6510.65-0.77%210,095
Oct 1, 202510.8910.9210.6710.7310.73-0.46%322,153
Sep 30, 202510.6810.8510.6810.7810.781.17%262,740
Sep 29, 202510.7710.7910.6510.6610.66-1.16%200,359
Sep 26, 202510.8210.8410.7210.7810.78-0.53%285,103
Sep 25, 202510.7610.9210.7210.8410.840.86%400,121
Sep 24, 202510.5610.7810.5510.7510.750.21%460,276
Sep 23, 202510.3810.7410.3810.7210.721.92%544,164
Sep 22, 202510.3610.5210.3610.5210.411.79%287,117
Sep 19, 202510.3010.3810.2210.3410.23-0.06%485,621
Sep 18, 202510.3010.4410.2410.3410.23-0.04%340,380
Sep 17, 202510.2510.4410.2210.3510.241.32%470,144
Sep 16, 202510.2610.2910.1310.2110.10-1.21%428,856
Sep 15, 202510.3810.3810.2310.3410.23-1.34%236,001
Sep 12, 202510.4010.5510.3710.4810.360.82%443,886
Sep 11, 202510.3410.4210.3210.3910.280.10%356,543
Sep 10, 202510.0710.4310.0710.3810.273.39%547,806
Sep 9, 202510.1210.1710.0110.049.93-0.99%582,126
Sep 8, 202510.1710.2310.0610.1410.03-1.57%378,427
Sep 5, 202510.1810.3110.1410.3010.191.50%468,662
Sep 4, 202510.3610.3710.1410.1510.04-4.29%544,152
Sep 3, 202510.6410.6710.5410.6110.49-0.14%227,262
Sep 2, 202510.7010.7710.5910.6210.511.46%447,743
Aug 29, 202510.3310.4910.3310.4710.361.33%458,143
Aug 28, 202510.4310.4910.2910.3310.22-1.15%362,681
Aug 27, 202510.4310.4810.4010.4510.34-0.10%317,389
Aug 26, 202510.5310.5810.4610.4610.35-0.24%386,013
Aug 25, 202510.5210.5210.4210.4910.370.43%341,088
Aug 22, 202510.7410.8410.4310.4410.33-3.06%774,782
Aug 21, 202510.7510.8410.7510.7710.660.84%319,336