Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.47
+0.14 (1.32%)
At close: Aug 29, 2025, 4:00 PM
10.47
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.33 | 10.42 | 10.33 | 10.42 | - | 0.87% | 46,845 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.29 | 10.33 | 10.33 | -1.15% | 362,681 |
| Aug 27, 2025 | 10.43 | 10.48 | 10.40 | 10.45 | 10.45 | -0.10% | 317,389 |
| Aug 26, 2025 | 10.53 | 10.58 | 10.46 | 10.46 | 10.46 | -0.24% | 386,013 |
| Aug 25, 2025 | 10.52 | 10.52 | 10.42 | 10.49 | 10.49 | 0.43% | 341,088 |
| Aug 22, 2025 | 10.74 | 10.84 | 10.43 | 10.44 | 10.44 | -3.06% | 774,782 |
| Aug 21, 2025 | 10.75 | 10.84 | 10.75 | 10.77 | 10.77 | 0.84% | 319,336 |
| Aug 20, 2025 | 10.54 | 10.81 | 10.53 | 10.68 | 10.68 | 1.71% | 222,683 |
| Aug 19, 2025 | 10.40 | 10.53 | 10.39 | 10.50 | 10.50 | 1.55% | 195,869 |
| Aug 18, 2025 | 10.38 | 10.46 | 10.32 | 10.34 | 10.34 | -0.14% | 216,408 |
| Aug 15, 2025 | 10.29 | 10.40 | 10.22 | 10.35 | 10.35 | 0.16% | 373,439 |
| Aug 14, 2025 | 10.51 | 10.52 | 10.25 | 10.34 | 10.34 | -2.89% | 620,865 |
| Aug 13, 2025 | 10.75 | 10.76 | 10.63 | 10.65 | 10.65 | -1.34% | 287,942 |
| Aug 12, 2025 | 10.75 | 10.91 | 10.69 | 10.79 | 10.79 | -0.18% | 291,500 |
| Aug 11, 2025 | 10.74 | 10.85 | 10.73 | 10.81 | 10.81 | 0.69% | 362,659 |
| Aug 8, 2025 | 10.70 | 10.77 | 10.69 | 10.74 | 10.74 | 0.23% | 326,483 |
| Aug 7, 2025 | 10.78 | 10.82 | 10.56 | 10.71 | 10.71 | -0.28% | 812,735 |
| Aug 6, 2025 | 11.17 | 11.19 | 10.73 | 10.74 | 10.74 | -3.94% | 1,227,458 |
| Aug 5, 2025 | 11.22 | 11.23 | 11.06 | 11.18 | 11.18 | -0.99% | 1,483,545 |
| Aug 4, 2025 | 10.99 | 11.30 | 10.99 | 11.29 | 11.29 | 1.55% | 1,163,919 |
| Aug 1, 2025 | 11.08 | 11.22 | 10.89 | 11.12 | 11.12 | 7.86% | 1,828,552 |
| Jul 31, 2025 | 10.22 | 10.39 | 10.17 | 10.31 | 10.31 | -1.40% | 2,179,737 |
| Jul 30, 2025 | 10.38 | 10.52 | 10.38 | 10.46 | 10.46 | 0.39% | 858,562 |
| Jul 29, 2025 | 10.29 | 10.45 | 10.26 | 10.42 | 10.42 | 0.73% | 315,139 |
| Jul 28, 2025 | 10.29 | 10.35 | 10.27 | 10.34 | 10.34 | -0.48% | 138,912 |
| Jul 25, 2025 | 10.35 | 10.41 | 10.35 | 10.39 | 10.39 | 0.43% | 126,831 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.27 | 10.35 | 10.35 | -1.88% | 362,361 |
| Jul 23, 2025 | 10.52 | 10.58 | 10.52 | 10.54 | 10.54 | -0.12% | 117,625 |
| Jul 22, 2025 | 10.49 | 10.62 | 10.46 | 10.56 | 10.56 | 0.69% | 263,753 |
| Jul 21, 2025 | 10.66 | 10.66 | 10.47 | 10.49 | 10.49 | -1.36% | 310,025 |
| Jul 18, 2025 | 10.70 | 10.77 | 10.62 | 10.63 | 10.63 | -0.92% | 164,273 |
| Jul 17, 2025 | 10.77 | 10.80 | 10.71 | 10.73 | 10.73 | -0.32% | 342,326 |
| Jul 16, 2025 | 10.66 | 10.80 | 10.65 | 10.76 | 10.76 | 1.35% | 222,530 |
| Jul 15, 2025 | 10.61 | 10.64 | 10.58 | 10.62 | 10.62 | -0.19% | 61,775 |
| Jul 14, 2025 | 10.67 | 10.71 | 10.61 | 10.64 | 10.64 | -0.28% | 78,866 |
| Jul 11, 2025 | 10.75 | 10.79 | 10.60 | 10.67 | 10.67 | -1.30% | 172,813 |
| Jul 10, 2025 | 10.81 | 10.92 | 10.78 | 10.81 | 10.81 | 0.28% | 145,423 |
| Jul 9, 2025 | 10.87 | 10.89 | 10.70 | 10.78 | 10.78 | -1.55% | 682,679 |
| Jul 8, 2025 | 10.75 | 10.98 | 10.75 | 10.95 | 10.95 | 1.96% | 176,831 |
| Jul 7, 2025 | 10.76 | 10.78 | 10.71 | 10.74 | 10.74 | -0.09% | 166,205 |
| Jul 3, 2025 | 10.79 | 10.84 | 10.71 | 10.75 | 10.75 | -1.56% | 210,862 |
| Jul 2, 2025 | 10.91 | 10.94 | 10.83 | 10.92 | 10.92 | 0.46% | 239,813 |
| Jul 1, 2025 | 10.91 | 11.00 | 10.81 | 10.87 | 10.87 | -0.64% | 234,323 |
| Jun 30, 2025 | 10.74 | 10.94 | 10.73 | 10.94 | 10.94 | 1.86% | 130,975 |
| Jun 27, 2025 | 10.91 | 11.06 | 10.74 | 10.74 | 10.74 | -2.81% | 592,488 |
| Jun 26, 2025 | 11.24 | 11.31 | 11.01 | 11.05 | 11.05 | -2.30% | 433,318 |
| Jun 25, 2025 | 11.19 | 11.36 | 11.11 | 11.31 | 11.31 | 0.35% | 124,848 |
| Jun 24, 2025 | 11.29 | 11.35 | 11.19 | 11.27 | 11.27 | -2.76% | 264,484 |
| Jun 23, 2025 | 11.51 | 11.64 | 11.48 | 11.59 | 11.52 | 0.70% | 83,371 |
| Jun 20, 2025 | 11.28 | 11.59 | 11.24 | 11.51 | 11.44 | 1.41% | 411,857 |