Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.73
-0.07 (-0.66%)
At close: Oct 6, 2025, 4:00 PM EDT
10.72
-0.01 (-0.08%)
After-hours: Oct 6, 2025, 7:18 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.75 | 10.96 | 10.69 | 10.73 | 10.73 | -0.61% | 234,307 |
| Oct 3, 2025 | 10.62 | 10.80 | 10.57 | 10.80 | 10.80 | 1.39% | 168,838 |
| Oct 2, 2025 | 10.73 | 10.81 | 10.64 | 10.65 | 10.65 | -0.77% | 210,095 |
| Oct 1, 2025 | 10.89 | 10.92 | 10.67 | 10.73 | 10.73 | -0.46% | 322,153 |
| Sep 30, 2025 | 10.68 | 10.85 | 10.68 | 10.78 | 10.78 | 1.17% | 262,740 |
| Sep 29, 2025 | 10.77 | 10.79 | 10.65 | 10.66 | 10.66 | -1.16% | 200,359 |
| Sep 26, 2025 | 10.82 | 10.84 | 10.72 | 10.78 | 10.78 | -0.53% | 285,103 |
| Sep 25, 2025 | 10.76 | 10.92 | 10.72 | 10.84 | 10.84 | 0.86% | 400,121 |
| Sep 24, 2025 | 10.56 | 10.78 | 10.55 | 10.75 | 10.75 | 0.21% | 460,276 |
| Sep 23, 2025 | 10.38 | 10.74 | 10.38 | 10.72 | 10.72 | 1.92% | 544,164 |
| Sep 22, 2025 | 10.36 | 10.52 | 10.36 | 10.52 | 10.41 | 1.79% | 287,117 |
| Sep 19, 2025 | 10.30 | 10.38 | 10.22 | 10.34 | 10.23 | -0.06% | 485,621 |
| Sep 18, 2025 | 10.30 | 10.44 | 10.24 | 10.34 | 10.23 | -0.04% | 340,380 |
| Sep 17, 2025 | 10.25 | 10.44 | 10.22 | 10.35 | 10.24 | 1.32% | 470,144 |
| Sep 16, 2025 | 10.26 | 10.29 | 10.13 | 10.21 | 10.10 | -1.21% | 428,856 |
| Sep 15, 2025 | 10.38 | 10.38 | 10.23 | 10.34 | 10.23 | -1.34% | 236,001 |
| Sep 12, 2025 | 10.40 | 10.55 | 10.37 | 10.48 | 10.36 | 0.82% | 443,886 |
| Sep 11, 2025 | 10.34 | 10.42 | 10.32 | 10.39 | 10.28 | 0.10% | 356,543 |
| Sep 10, 2025 | 10.07 | 10.43 | 10.07 | 10.38 | 10.27 | 3.39% | 547,806 |
| Sep 9, 2025 | 10.12 | 10.17 | 10.01 | 10.04 | 9.93 | -0.99% | 582,126 |
| Sep 8, 2025 | 10.17 | 10.23 | 10.06 | 10.14 | 10.03 | -1.57% | 378,427 |
| Sep 5, 2025 | 10.18 | 10.31 | 10.14 | 10.30 | 10.19 | 1.50% | 468,662 |
| Sep 4, 2025 | 10.36 | 10.37 | 10.14 | 10.15 | 10.04 | -4.29% | 544,152 |
| Sep 3, 2025 | 10.64 | 10.67 | 10.54 | 10.61 | 10.49 | -0.14% | 227,262 |
| Sep 2, 2025 | 10.70 | 10.77 | 10.59 | 10.62 | 10.51 | 1.46% | 447,743 |
| Aug 29, 2025 | 10.33 | 10.49 | 10.33 | 10.47 | 10.36 | 1.33% | 458,143 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.29 | 10.33 | 10.22 | -1.15% | 362,681 |
| Aug 27, 2025 | 10.43 | 10.48 | 10.40 | 10.45 | 10.34 | -0.10% | 317,389 |
| Aug 26, 2025 | 10.53 | 10.58 | 10.46 | 10.46 | 10.35 | -0.24% | 386,013 |
| Aug 25, 2025 | 10.52 | 10.52 | 10.42 | 10.49 | 10.37 | 0.43% | 341,088 |
| Aug 22, 2025 | 10.74 | 10.84 | 10.43 | 10.44 | 10.33 | -3.06% | 774,782 |
| Aug 21, 2025 | 10.75 | 10.84 | 10.75 | 10.77 | 10.66 | 0.84% | 319,336 |
| Aug 20, 2025 | 10.54 | 10.81 | 10.53 | 10.68 | 10.57 | 1.71% | 222,683 |
| Aug 19, 2025 | 10.40 | 10.53 | 10.39 | 10.50 | 10.39 | 1.55% | 195,869 |
| Aug 18, 2025 | 10.38 | 10.46 | 10.32 | 10.34 | 10.23 | -0.14% | 216,408 |
| Aug 15, 2025 | 10.29 | 10.40 | 10.22 | 10.35 | 10.25 | 0.16% | 373,439 |
| Aug 14, 2025 | 10.51 | 10.52 | 10.25 | 10.34 | 10.23 | -2.89% | 620,865 |
| Aug 13, 2025 | 10.75 | 10.76 | 10.63 | 10.65 | 10.53 | -1.34% | 287,942 |
| Aug 12, 2025 | 10.75 | 10.91 | 10.69 | 10.79 | 10.68 | -0.18% | 291,500 |
| Aug 11, 2025 | 10.74 | 10.85 | 10.73 | 10.81 | 10.70 | 0.69% | 362,659 |
| Aug 8, 2025 | 10.70 | 10.77 | 10.69 | 10.74 | 10.62 | 0.23% | 326,483 |
| Aug 7, 2025 | 10.78 | 10.82 | 10.56 | 10.71 | 10.60 | -0.28% | 812,735 |
| Aug 6, 2025 | 11.17 | 11.19 | 10.73 | 10.74 | 10.63 | -3.94% | 1,227,458 |
| Aug 5, 2025 | 11.22 | 11.23 | 11.06 | 11.18 | 11.06 | -0.99% | 1,483,545 |
| Aug 4, 2025 | 10.99 | 11.30 | 10.99 | 11.29 | 11.17 | 1.55% | 1,163,919 |
| Aug 1, 2025 | 11.08 | 11.22 | 10.89 | 11.12 | 11.00 | 7.86% | 1,828,552 |
| Jul 31, 2025 | 10.22 | 10.39 | 10.17 | 10.31 | 10.20 | -1.40% | 2,179,737 |
| Jul 30, 2025 | 10.38 | 10.52 | 10.38 | 10.46 | 10.35 | 0.39% | 858,562 |
| Jul 29, 2025 | 10.29 | 10.45 | 10.26 | 10.42 | 10.31 | 0.73% | 315,139 |
| Jul 28, 2025 | 10.29 | 10.35 | 10.27 | 10.34 | 10.23 | -0.48% | 138,912 |