Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.99
+0.60 (5.77%)
At close: Feb 6, 2026, 4:00 PM EST
10.89
-0.10 (-0.91%)
After-hours: Feb 6, 2026, 7:59 PM EST
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.33 | 11.45 | 10.93 | 10.99 | 10.99 | 5.75% | 14,725,220 |
| Feb 5, 2026 | 10.32 | 10.50 | 10.24 | 10.39 | 10.39 | 4.43% | 13,089,075 |
| Feb 4, 2026 | 9.73 | 10.01 | 9.73 | 9.95 | 9.95 | 2.41% | 10,096,191 |
| Feb 3, 2026 | 9.46 | 9.85 | 9.43 | 9.72 | 9.72 | 1.78% | 12,246,940 |
| Feb 2, 2026 | 9.74 | 9.74 | 9.44 | 9.55 | 9.55 | -1.68% | 7,470,176 |
| Jan 30, 2026 | 9.70 | 9.76 | 9.55 | 9.71 | 9.71 | 1.20% | 9,751,342 |
| Jan 29, 2026 | 9.56 | 9.80 | 9.55 | 9.60 | 9.60 | 0.58% | 12,596,391 |
| Jan 28, 2026 | 9.41 | 9.60 | 9.37 | 9.54 | 9.54 | 0.69% | 9,737,618 |
| Jan 27, 2026 | 9.68 | 9.75 | 9.48 | 9.48 | 9.48 | -2.61% | 8,266,083 |
| Jan 26, 2026 | 9.66 | 9.77 | 9.64 | 9.73 | 9.73 | 0.35% | 5,095,270 |
| Jan 23, 2026 | 9.88 | 9.89 | 9.64 | 9.70 | 9.70 | -2.12% | 5,648,717 |
| Jan 22, 2026 | 9.92 | 10.05 | 9.84 | 9.91 | 9.91 | -1.20% | 4,518,968 |
| Jan 21, 2026 | 10.04 | 10.22 | 9.99 | 10.03 | 10.03 | -0.05% | 7,799,362 |
| Jan 20, 2026 | 9.94 | 10.11 | 9.88 | 10.03 | 10.03 | 3.19% | 4,957,029 |
| Jan 16, 2026 | 9.72 | 9.82 | 9.69 | 9.72 | 9.72 | -0.31% | 3,564,117 |
| Jan 15, 2026 | 9.70 | 9.81 | 9.64 | 9.75 | 9.75 | -0.52% | 7,222,100 |
| Jan 14, 2026 | 9.64 | 9.82 | 9.64 | 9.80 | 9.80 | 2.37% | 9,947,894 |
| Jan 13, 2026 | 9.43 | 9.66 | 9.38 | 9.57 | 9.57 | 1.61% | 9,037,858 |
| Jan 12, 2026 | 9.40 | 9.44 | 9.33 | 9.42 | 9.42 | 0.45% | 5,230,467 |
| Jan 9, 2026 | 9.49 | 9.58 | 9.37 | 9.38 | 9.38 | -0.32% | 5,279,816 |
| Jan 8, 2026 | 9.54 | 9.60 | 9.41 | 9.41 | 9.41 | -2.08% | 4,130,961 |
| Jan 7, 2026 | 9.68 | 9.69 | 9.45 | 9.61 | 9.61 | -0.21% | 6,906,524 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.54 | 9.63 | 9.63 | -3.41% | 8,242,594 |
| Jan 5, 2026 | 10.15 | 10.22 | 9.92 | 9.97 | 9.97 | -2.87% | 6,541,427 |
| Jan 2, 2026 | 10.04 | 10.34 | 9.87 | 10.27 | 10.27 | 2.04% | 4,686,225 |
| Dec 31, 2025 | 9.98 | 10.07 | 9.98 | 10.06 | 10.06 | 0.83% | 1,219,284 |
| Dec 30, 2025 | 10.05 | 10.08 | 9.97 | 9.98 | 9.98 | -0.28% | 1,716,601 |
| Dec 29, 2025 | 10.02 | 10.06 | 9.99 | 10.01 | 10.01 | 0.15% | 1,057,274 |
| Dec 26, 2025 | 10.01 | 10.03 | 9.97 | 9.99 | 9.99 | 0.10% | 895,555 |
| Dec 24, 2025 | 10.00 | 10.03 | 9.96 | 9.98 | 9.98 | -0.10% | 822,172 |
| 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 |