Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
13.42
-0.60 (-4.28%)
At close: Apr 23, 2025, 4:00 PM
13.44
+0.02 (0.15%)
Pre-market: Apr 24, 2025, 6:46 AM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.17 | 13.44 | 12.88 | 13.42 | 13.42 | -4.28% | 516,931 |
| Apr 22, 2025 | 14.26 | 14.32 | 13.71 | 14.02 | 14.02 | -3.51% | 286,768 |
| Apr 21, 2025 | 14.35 | 14.67 | 14.35 | 14.53 | 14.53 | 3.12% | 181,569 |
| Apr 17, 2025 | 13.80 | 14.13 | 13.80 | 14.09 | 14.09 | 1.08% | 192,995 |
| Apr 16, 2025 | 13.76 | 14.15 | 13.58 | 13.94 | 13.94 | 2.88% | 269,591 |
| Apr 15, 2025 | 13.40 | 13.65 | 13.34 | 13.55 | 13.55 | 1.42% | 161,239 |
| Apr 14, 2025 | 12.99 | 13.55 | 12.99 | 13.36 | 13.36 | 1.52% | 172,940 |
| Apr 11, 2025 | 13.49 | 13.65 | 13.08 | 13.16 | 13.16 | -2.01% | 297,042 |
| Apr 10, 2025 | 13.11 | 13.77 | 13.06 | 13.43 | 13.43 | 5.25% | 511,174 |
| Apr 9, 2025 | 14.39 | 14.54 | 12.63 | 12.76 | 12.76 | -11.76% | 907,218 |
| Apr 8, 2025 | 13.32 | 14.63 | 13.27 | 14.46 | 14.46 | 2.12% | 647,888 |
| Apr 7, 2025 | 15.22 | 15.25 | 13.45 | 14.16 | 14.16 | -2.14% | 941,229 |
| Apr 4, 2025 | 14.79 | 14.81 | 13.92 | 14.47 | 14.47 | 4.10% | 2,145,926 |
| Apr 3, 2025 | 13.62 | 13.97 | 13.54 | 13.90 | 13.90 | 9.02% | 236,851 |
| Apr 2, 2025 | 13.26 | 13.29 | 12.61 | 12.75 | 12.75 | -1.85% | 355,666 |
| Apr 1, 2025 | 13.34 | 13.34 | 12.91 | 12.99 | 12.99 | -0.99% | 178,582 |
| Mar 31, 2025 | 13.30 | 13.50 | 13.06 | 13.12 | 13.12 | 1.23% | 418,635 |
| Mar 28, 2025 | 12.60 | 13.01 | 12.56 | 12.96 | 12.96 | 4.35% | 222,363 |
| Mar 27, 2025 | 12.48 | 12.53 | 12.29 | 12.42 | 12.42 | - | 182,127 |
| Mar 26, 2025 | 12.15 | 12.48 | 12.15 | 12.42 | 12.42 | 2.14% | 165,600 |
| Mar 25, 2025 | 12.29 | 12.29 | 12.13 | 12.16 | 12.16 | -2.17% | 248,969 |
| Mar 24, 2025 | 12.61 | 12.61 | 12.38 | 12.43 | 12.33 | -3.42% | 233,892 |
| Mar 21, 2025 | 13.07 | 13.10 | 12.84 | 12.87 | 12.76 | -0.62% | 106,579 |
| Mar 20, 2025 | 13.07 | 13.11 | 12.67 | 12.95 | 12.84 | 0.39% | 225,598 |
| Mar 19, 2025 | 13.04 | 13.14 | 12.88 | 12.90 | 12.79 | -1.45% | 147,354 |
| Mar 18, 2025 | 13.10 | 13.31 | 13.02 | 13.09 | 12.98 | 1.55% | 232,315 |
| Mar 17, 2025 | 12.67 | 12.98 | 12.67 | 12.89 | 12.78 | 1.10% | 457,680 |
| Mar 14, 2025 | 12.77 | 12.92 | 12.71 | 12.75 | 12.64 | -2.03% | 303,257 |
| Mar 13, 2025 | 12.71 | 13.13 | 12.70 | 13.01 | 12.90 | 2.63% | 302,105 |
| Mar 12, 2025 | 12.56 | 12.92 | 12.53 | 12.68 | 12.57 | -1.17% | 213,954 |
| Mar 11, 2025 | 13.00 | 13.04 | 12.62 | 12.83 | 12.72 | -1.08% | 310,796 |
| Mar 10, 2025 | 12.90 | 13.21 | 12.84 | 12.97 | 12.86 | 2.29% | 258,455 |
| Mar 7, 2025 | 12.67 | 13.07 | 12.50 | 12.68 | 12.57 | 0.79% | 248,366 |
| Mar 6, 2025 | 12.37 | 12.71 | 12.29 | 12.58 | 12.47 | 3.71% | 204,317 |
| Mar 5, 2025 | 12.35 | 12.43 | 12.05 | 12.13 | 12.03 | -2.10% | 230,392 |
| Mar 4, 2025 | 12.61 | 12.77 | 12.22 | 12.39 | 12.29 | 0.57% | 396,170 |
| Mar 3, 2025 | 11.87 | 12.45 | 11.84 | 12.32 | 12.22 | 3.44% | 239,414 |
| Feb 28, 2025 | 12.12 | 12.21 | 11.89 | 11.91 | 11.81 | -1.57% | 142,358 |
| Feb 27, 2025 | 11.59 | 12.13 | 11.49 | 12.10 | 12.00 | 2.54% | 147,019 |
| Feb 26, 2025 | 11.78 | 11.86 | 11.60 | 11.80 | 11.70 | -0.67% | 66,736 |
| Feb 25, 2025 | 11.95 | 12.33 | 11.86 | 11.88 | 11.78 | - | 252,956 |
| Feb 24, 2025 | 11.63 | 11.90 | 11.63 | 11.88 | 11.78 | 1.80% | 168,451 |
| Feb 21, 2025 | 11.33 | 11.77 | 11.33 | 11.67 | 11.57 | 2.73% | 142,149 |
| Feb 20, 2025 | 11.27 | 11.40 | 11.25 | 11.36 | 11.26 | 1.70% | 69,969 |
| Feb 19, 2025 | 11.23 | 11.31 | 11.16 | 11.17 | 11.08 | - | 77,580 |
| Feb 18, 2025 | 11.07 | 11.30 | 11.06 | 11.17 | 11.08 | 0.90% | 873,580 |
| Feb 14, 2025 | 11.03 | 11.12 | 11.02 | 11.07 | 10.98 | 1.00% | 95,710 |
| Feb 13, 2025 | 11.05 | 11.10 | 10.96 | 10.96 | 10.87 | -0.63% | 90,774 |
| Feb 12, 2025 | 10.96 | 11.07 | 10.94 | 11.03 | 10.94 | 1.66% | 117,093 |
| Feb 11, 2025 | 10.90 | 10.98 | 10.83 | 10.85 | 10.76 | 0.18% | 247,510 |