Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
9.97
-0.02 (-0.20%)
Dec 24, 2025, 4:00 PM EST - Market closed
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10.00 | 10.03 | 9.96 | 9.98 | 9.98 | -0.10% | 822,072 |
| Dec 23, 2025 | 10.14 | 10.14 | 9.99 | 9.99 | 9.99 | -2.35% | 856,748 |
| Dec 22, 2025 | 10.23 | 10.31 | 10.19 | 10.23 | 10.15 | -0.39% | 1,858,048 |
| Dec 19, 2025 | 10.31 | 10.36 | 10.21 | 10.27 | 10.19 | -0.29% | 2,493,959 |
| Dec 18, 2025 | 10.35 | 10.42 | 10.19 | 10.30 | 10.22 | -2.51% | 4,331,925 |
| Dec 17, 2025 | 10.40 | 10.57 | 10.38 | 10.57 | 10.49 | 0.52% | 4,322,325 |
| Dec 16, 2025 | 10.48 | 10.56 | 10.45 | 10.51 | 10.43 | 0.10% | 8,281,014 |
| Dec 15, 2025 | 10.26 | 10.53 | 10.26 | 10.50 | 10.42 | 1.60% | 8,342,685 |
| Dec 12, 2025 | 10.18 | 10.37 | 10.16 | 10.34 | 10.26 | 1.82% | 3,468,563 |
| Dec 11, 2025 | 10.12 | 10.22 | 10.06 | 10.15 | 10.07 | 0.74% | 2,182,163 |
| Dec 10, 2025 | 10.22 | 10.22 | 10.06 | 10.08 | 10.00 | -1.76% | 1,871,038 |
| Dec 9, 2025 | 10.30 | 10.38 | 10.22 | 10.26 | 10.18 | -0.34% | 1,155,389 |
| Dec 8, 2025 | 10.19 | 10.32 | 10.13 | 10.29 | 10.21 | 1.08% | 1,421,975 |
| Dec 5, 2025 | 10.15 | 10.22 | 10.10 | 10.18 | 10.10 | -0.15% | 2,152,016 |
| Dec 4, 2025 | 10.04 | 10.29 | 10.02 | 10.20 | 10.12 | 1.44% | 1,859,880 |
| Dec 3, 2025 | 10.01 | 10.12 | 10.01 | 10.05 | 9.97 | 0.90% | 1,846,854 |
| Dec 2, 2025 | 9.95 | 9.99 | 9.77 | 9.96 | 9.88 | -0.20% | 2,987,332 |
| Dec 1, 2025 | 10.02 | 10.05 | 9.90 | 9.98 | 9.90 | -0.20% | 2,119,176 |
| Nov 28, 2025 | 10.10 | 10.14 | 10.00 | 10.00 | 9.92 | -1.77% | 1,364,129 |
| Nov 26, 2025 | 10.13 | 10.20 | 10.07 | 10.18 | 10.10 | 0.25% | 1,594,468 |
| Nov 25, 2025 | 10.30 | 10.42 | 10.12 | 10.16 | 10.08 | -1.47% | 2,223,347 |
| Nov 24, 2025 | 10.48 | 10.49 | 10.27 | 10.31 | 10.23 | -2.58% | 3,462,460 |
| Nov 21, 2025 | 10.76 | 10.84 | 10.51 | 10.58 | 10.50 | -1.49% | 4,466,640 |
| Nov 20, 2025 | 10.28 | 10.77 | 10.27 | 10.74 | 10.66 | 2.48% | 3,975,392 |
| Nov 19, 2025 | 10.46 | 10.68 | 10.45 | 10.48 | 10.40 | - | 4,353,685 |
| Nov 18, 2025 | 10.25 | 10.49 | 10.16 | 10.48 | 10.40 | 4.33% | 2,243,754 |
| Nov 17, 2025 | 10.04 | 10.20 | 9.98 | 10.05 | 9.97 | 0.85% | 1,733,324 |
| Nov 14, 2025 | 9.94 | 10.04 | 9.80 | 9.96 | 9.88 | 1.22% | 2,068,042 |
| Nov 13, 2025 | 9.62 | 9.88 | 9.62 | 9.84 | 9.77 | 2.82% | 1,862,816 |
| Nov 12, 2025 | 9.35 | 9.59 | 9.35 | 9.57 | 9.50 | 1.79% | 1,307,357 |
| Nov 11, 2025 | 9.41 | 9.45 | 9.36 | 9.40 | 9.33 | -0.09% | 1,334,152 |
| Nov 10, 2025 | 9.42 | 9.53 | 9.29 | 9.41 | 9.34 | -1.67% | 1,563,291 |
| Nov 7, 2025 | 9.63 | 9.81 | 9.55 | 9.57 | 9.50 | -0.52% | 1,679,988 |
| Nov 6, 2025 | 9.38 | 9.65 | 9.35 | 9.62 | 9.55 | 2.89% | 2,114,972 |
| Nov 5, 2025 | 9.40 | 9.50 | 9.32 | 9.35 | 9.28 | -0.32% | 1,706,617 |
| Nov 4, 2025 | 9.34 | 9.40 | 9.17 | 9.38 | 9.31 | 1.85% | 1,834,832 |
| Nov 3, 2025 | 9.16 | 9.25 | 9.03 | 9.21 | 9.14 | -3.86% | 2,767,983 |
| Oct 31, 2025 | 9.31 | 9.60 | 9.31 | 9.58 | 9.51 | -9.88% | 4,778,890 |
| Oct 30, 2025 | 10.44 | 10.63 | 10.36 | 10.63 | 10.55 | 3.43% | 3,017,534 |
| Oct 29, 2025 | 10.21 | 10.38 | 10.18 | 10.28 | 10.20 | -0.42% | 769,892 |
| Oct 28, 2025 | 10.36 | 10.45 | 10.22 | 10.32 | 10.24 | -0.96% | 1,174,753 |
| Oct 27, 2025 | 10.38 | 10.48 | 10.36 | 10.42 | 10.34 | -1.14% | 972,240 |
| Oct 24, 2025 | 10.67 | 10.67 | 10.50 | 10.54 | 10.46 | -1.40% | 706,834 |
| Oct 23, 2025 | 10.82 | 10.83 | 10.69 | 10.69 | 10.61 | -1.47% | 520,834 |
| Oct 22, 2025 | 10.79 | 10.92 | 10.76 | 10.85 | 10.77 | 1.93% | 985,072 |
| Oct 21, 2025 | 10.84 | 10.85 | 10.59 | 10.65 | 10.56 | -2.70% | 768,905 |
| Oct 20, 2025 | 11.07 | 11.07 | 10.92 | 10.94 | 10.86 | -1.53% | 722,311 |
| Oct 17, 2025 | 11.04 | 11.21 | 11.03 | 11.11 | 11.03 | 0.70% | 939,633 |
| Oct 16, 2025 | 10.98 | 11.11 | 10.82 | 11.03 | 10.95 | 0.67% | 669,163 |
| Oct 15, 2025 | 10.93 | 11.12 | 10.87 | 10.96 | 10.88 | 0.37% | 762,556 |