Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
11.05
+0.06 (0.58%)
At close: Mar 19, 2026, 4:00 PM EDT
11.11
+0.06 (0.50%)
Pre-market: Mar 20, 2026, 8:52 AM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.15 | 11.20 | 11.04 | 11.05 | 11.05 | 0.58% | 12,533,494 |
| Mar 18, 2026 | 10.80 | 11.05 | 10.74 | 10.99 | 10.99 | 2.52% | 9,339,842 |
| Mar 17, 2026 | 10.88 | 10.88 | 10.71 | 10.72 | 10.72 | -1.71% | 8,758,991 |
| Mar 16, 2026 | 11.09 | 11.13 | 10.86 | 10.91 | 10.91 | -1.87% | 8,982,171 |
| Mar 13, 2026 | 11.00 | 11.19 | 10.97 | 11.12 | 11.12 | 0.83% | 15,068,131 |
| Mar 12, 2026 | 10.99 | 11.08 | 10.91 | 11.02 | 11.02 | 1.56% | 9,183,759 |
| Mar 11, 2026 | 10.68 | 10.92 | 10.65 | 10.86 | 10.86 | 0.77% | 7,657,523 |
| Mar 10, 2026 | 10.76 | 10.86 | 10.70 | 10.77 | 10.77 | -0.44% | 7,341,001 |
| Mar 9, 2026 | 10.92 | 11.14 | 10.79 | 10.82 | 10.82 | - | 15,376,910 |
| Mar 6, 2026 | 10.74 | 10.86 | 10.63 | 10.82 | 10.82 | 2.56% | 12,215,374 |
| Mar 5, 2026 | 10.68 | 10.71 | 10.47 | 10.55 | 10.55 | -0.85% | 15,336,356 |
| Mar 4, 2026 | 10.98 | 11.00 | 10.60 | 10.64 | 10.64 | -3.97% | 17,243,197 |
| Mar 3, 2026 | 11.37 | 11.40 | 11.05 | 11.08 | 11.08 | - | 8,984,161 |
| Mar 2, 2026 | 11.31 | 11.35 | 11.02 | 11.08 | 11.08 | 0.78% | 10,011,940 |
| Feb 27, 2026 | 11.18 | 11.24 | 10.99 | 10.99 | 10.99 | -1.00% | 9,762,785 |
| Feb 26, 2026 | 10.96 | 11.24 | 10.95 | 11.11 | 11.11 | 1.30% | 6,242,190 |
| Feb 25, 2026 | 10.95 | 11.04 | 10.91 | 10.96 | 10.96 | -0.88% | 5,247,388 |
| Feb 24, 2026 | 11.25 | 11.36 | 10.97 | 11.06 | 11.06 | -1.60% | 5,857,518 |
| Feb 23, 2026 | 11.11 | 11.35 | 11.08 | 11.24 | 11.24 | 2.30% | 5,851,134 |
| Feb 20, 2026 | 11.31 | 11.34 | 10.94 | 10.99 | 10.99 | -2.51% | 8,445,713 |
| Feb 19, 2026 | 11.34 | 11.39 | 11.23 | 11.27 | 11.27 | -0.09% | 5,872,206 |
| Feb 18, 2026 | 11.46 | 11.46 | 11.16 | 11.28 | 11.28 | -1.77% | 6,418,042 |
| Feb 17, 2026 | 11.65 | 11.77 | 11.45 | 11.48 | 11.48 | -1.14% | 9,439,725 |
| Feb 13, 2026 | 11.61 | 11.71 | 11.48 | 11.62 | 11.62 | 0.39% | 12,698,209 |
| Feb 12, 2026 | 11.35 | 11.68 | 11.34 | 11.57 | 11.57 | 2.34% | 13,506,901 |
| Feb 11, 2026 | 11.09 | 11.40 | 11.08 | 11.31 | 11.31 | 1.39% | 8,932,400 |
| Feb 10, 2026 | 11.10 | 11.18 | 10.86 | 11.15 | 11.15 | 0.81% | 9,003,432 |
| Feb 9, 2026 | 11.05 | 11.35 | 10.86 | 11.06 | 11.06 | 0.64% | 17,698,857 |
| Feb 6, 2026 | 11.33 | 11.45 | 10.93 | 10.99 | 10.99 | 5.75% | 14,823,136 |
| 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 |