Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
13.17
+0.21 (1.58%)
Mar 31, 2025, 3:27 PM EDT - Market open
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.30 | 13.50 | 13.27 | 13.43 | - | 3.63% | 203,180 |
| 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 |
| Feb 10, 2025 | 10.96 | 11.03 | 10.81 | 10.83 | 10.74 | -1.72% | 201,280 |
| Feb 7, 2025 | 10.86 | 11.07 | 10.78 | 11.02 | 10.93 | 3.86% | 613,763 |
| Feb 6, 2025 | 10.64 | 10.72 | 10.56 | 10.61 | 10.52 | -1.03% | 2,501,705 |
| Feb 5, 2025 | 10.69 | 10.75 | 10.63 | 10.72 | 10.63 | 2.49% | 194,227 |
| Feb 4, 2025 | 10.61 | 10.62 | 10.44 | 10.46 | 10.37 | -1.97% | 69,812 |
| Feb 3, 2025 | 10.82 | 10.86 | 10.59 | 10.67 | 10.58 | 0.09% | 93,841 |
| Jan 31, 2025 | 10.66 | 10.68 | 10.52 | 10.66 | 10.57 | -1.20% | 51,373 |
| Jan 30, 2025 | 10.71 | 10.89 | 10.64 | 10.79 | 10.70 | 1.12% | 55,060 |
| Jan 29, 2025 | 10.63 | 10.70 | 10.60 | 10.67 | 10.58 | 0.47% | 126,657 |
| Jan 28, 2025 | 10.78 | 10.80 | 10.46 | 10.62 | 10.53 | -1.12% | 86,997 |
| Jan 27, 2025 | 11.19 | 11.19 | 10.73 | 10.74 | 10.65 | -0.28% | 137,265 |
| Jan 24, 2025 | 10.71 | 10.86 | 10.70 | 10.77 | 10.68 | 0.28% | 39,930 |
| Jan 23, 2025 | 10.90 | 10.91 | 10.74 | 10.74 | 10.65 | -0.19% | 42,131 |
| Jan 22, 2025 | 10.90 | 10.92 | 10.73 | 10.76 | 10.67 | -1.82% | 93,464 |
| Jan 21, 2025 | 11.05 | 11.13 | 10.91 | 10.96 | 10.87 | -2.06% | 122,325 |
| Jan 17, 2025 | 11.20 | 11.32 | 11.17 | 11.19 | 11.10 | -2.36% | 43,209 |