Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
11.12
+0.81 (7.86%)
At close: Aug 1, 2025, 4:00 PM
11.13
+0.01 (0.09%)
After-hours: Aug 1, 2025, 7:58 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 11.20 | 11.36 | 11.08 | 11.35 | 11.28 | 0.98% | 202,309 |
| Jun 17, 2025 | 11.20 | 11.24 | 11.10 | 11.24 | 11.17 | 0.72% | 181,528 |
| Jun 16, 2025 | 11.36 | 11.38 | 11.11 | 11.16 | 11.09 | -1.93% | 126,816 |
| Jun 13, 2025 | 11.51 | 11.51 | 11.28 | 11.38 | 11.31 | 0.57% | 238,325 |
| Jun 12, 2025 | 11.38 | 11.39 | 11.30 | 11.32 | 11.25 | 0.04% | 141,371 |
| Jun 11, 2025 | 11.11 | 11.32 | 11.09 | 11.31 | 11.24 | 1.98% | 80,285 |
| Jun 10, 2025 | 11.13 | 11.25 | 11.08 | 11.09 | 11.02 | -0.27% | 106,891 |
| Jun 9, 2025 | 11.22 | 11.33 | 11.07 | 11.12 | 11.05 | -1.51% | 168,135 |
| Jun 6, 2025 | 11.36 | 11.45 | 11.28 | 11.29 | 11.22 | -2.76% | 185,236 |
| Jun 5, 2025 | 11.53 | 11.62 | 11.34 | 11.61 | 11.54 | -0.17% | 478,823 |
| Jun 4, 2025 | 11.67 | 11.74 | 11.59 | 11.63 | 11.56 | -0.77% | 52,190 |
| Jun 3, 2025 | 11.66 | 11.74 | 11.56 | 11.72 | 11.65 | 0.51% | 57,087 |
| Jun 2, 2025 | 11.78 | 11.89 | 11.65 | 11.66 | 11.59 | -1.02% | 117,314 |
| May 30, 2025 | 11.76 | 11.93 | 11.72 | 11.78 | 11.71 | 0.60% | 222,148 |
| May 29, 2025 | 11.57 | 11.79 | 11.56 | 11.71 | 11.64 | -0.43% | 143,566 |
| May 28, 2025 | 11.66 | 11.78 | 11.62 | 11.76 | 11.69 | 0.60% | 47,721 |
| May 27, 2025 | 11.86 | 11.89 | 11.66 | 11.69 | 11.62 | -2.50% | 79,382 |
| May 23, 2025 | 12.13 | 12.13 | 11.91 | 11.99 | 11.92 | 1.10% | 186,335 |
| May 22, 2025 | 11.97 | 12.02 | 11.72 | 11.86 | 11.79 | -1.00% | 218,303 |
| May 21, 2025 | 11.96 | 12.03 | 11.85 | 11.98 | 11.91 | 1.44% | 165,802 |