Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.46
-0.21 (-1.97%)
At close: Feb 4, 2025, 4:00 PM
10.65
+0.19 (1.82%)
Pre-market: Feb 5, 2025, 5:25 AM EST
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 10.61 | 10.62 | 10.44 | 10.46 | 10.46 | -1.97% | 69,812 |
| Feb 3, 2025 | 10.82 | 10.86 | 10.59 | 10.67 | 10.67 | 0.09% | 93,841 |
| Jan 31, 2025 | 10.66 | 10.68 | 10.52 | 10.66 | 10.66 | -1.20% | 51,373 |
| Jan 30, 2025 | 10.71 | 10.89 | 10.64 | 10.79 | 10.79 | 1.12% | 55,060 |
| Jan 29, 2025 | 10.63 | 10.70 | 10.60 | 10.67 | 10.67 | 0.47% | 126,657 |
| Jan 28, 2025 | 10.78 | 10.80 | 10.46 | 10.62 | 10.62 | -1.12% | 86,997 |
| Jan 27, 2025 | 11.19 | 11.19 | 10.73 | 10.74 | 10.74 | -0.28% | 137,265 |
| Jan 24, 2025 | 10.71 | 10.86 | 10.70 | 10.77 | 10.77 | 0.28% | 39,930 |
| Jan 23, 2025 | 10.90 | 10.91 | 10.74 | 10.74 | 10.74 | -0.19% | 42,131 |
| Jan 22, 2025 | 10.90 | 10.92 | 10.73 | 10.76 | 10.76 | -1.82% | 93,464 |
| Jan 21, 2025 | 11.05 | 11.13 | 10.91 | 10.96 | 10.96 | -2.06% | 122,325 |
| Jan 17, 2025 | 11.20 | 11.32 | 11.17 | 11.19 | 11.19 | -2.36% | 43,209 |
| Jan 16, 2025 | 11.25 | 11.47 | 11.25 | 11.46 | 11.46 | 1.24% | 21,822 |
| Jan 15, 2025 | 11.32 | 11.45 | 11.31 | 11.32 | 11.32 | -2.58% | 43,415 |
| Jan 14, 2025 | 11.45 | 11.69 | 11.40 | 11.62 | 11.62 | 0.35% | 49,707 |
| Jan 13, 2025 | 11.61 | 11.66 | 11.53 | 11.58 | 11.58 | 0.17% | 57,960 |
| Jan 10, 2025 | 11.44 | 11.66 | 11.44 | 11.56 | 11.56 | 1.49% | 64,620 |
| Jan 8, 2025 | 11.36 | 11.48 | 11.32 | 11.39 | 11.39 | 0.09% | 84,580 |
| Jan 7, 2025 | 11.10 | 11.41 | 11.10 | 11.38 | 11.38 | 2.43% | 29,147 |
| Jan 6, 2025 | 11.21 | 11.21 | 11.05 | 11.11 | 11.11 | -1.59% | 37,583 |
| Jan 3, 2025 | 11.37 | 11.39 | 11.24 | 11.29 | 11.29 | -1.74% | 39,293 |
| Jan 2, 2025 | 11.37 | 11.57 | 11.22 | 11.49 | 11.49 | -0.35% | 81,175 |
| Dec 31, 2024 | 11.33 | 11.53 | 11.33 | 11.53 | 11.53 | 0.87% | 226,237 |
| Dec 30, 2024 | 11.51 | 11.55 | 11.35 | 11.43 | 11.43 | 1.33% | 219,421 |
| Dec 27, 2024 | 11.28 | 11.42 | 11.27 | 11.28 | 11.28 | 1.35% | 25,197 |
| Dec 26, 2024 | 11.10 | 11.13 | 11.07 | 11.13 | 11.13 | 0.82% | 23,281 |
| Dec 24, 2024 | 11.10 | 11.12 | 11.03 | 11.04 | 11.04 | -1.69% | 16,014 |
| Dec 23, 2024 | 11.23 | 11.27 | 11.15 | 11.23 | 11.23 | -0.88% | 11,069 |
| Dec 20, 2024 | 11.61 | 11.65 | 11.28 | 11.33 | 11.22 | -0.79% | 53,253 |
| Dec 19, 2024 | 11.34 | 11.42 | 11.28 | 11.42 | 11.31 | -1.30% | 48,946 |
| Dec 18, 2024 | 11.10 | 11.57 | 11.05 | 11.57 | 11.46 | 4.71% | 52,855 |
| Dec 17, 2024 | 10.97 | 11.16 | 10.97 | 11.05 | 10.94 | 0.73% | 34,494 |
| Dec 16, 2024 | 11.11 | 11.19 | 10.97 | 10.97 | 10.86 | -2.40% | 56,350 |
| Dec 13, 2024 | 11.13 | 11.31 | 11.13 | 11.24 | 11.13 | 0.72% | 32,497 |
| Dec 12, 2024 | 11.11 | 11.18 | 11.08 | 11.16 | 11.05 | 0.54% | 17,581 |
| Dec 11, 2024 | 11.29 | 11.29 | 11.05 | 11.10 | 10.99 | -2.12% | 87,919 |
| Dec 10, 2024 | 11.31 | 11.39 | 11.16 | 11.34 | 11.23 | 0.27% | 64,245 |
| Dec 9, 2024 | 11.22 | 11.31 | 11.10 | 11.31 | 11.20 | 0.44% | 77,957 |
| Dec 6, 2024 | 11.57 | 11.57 | 11.25 | 11.26 | 11.15 | -2.85% | 186,306 |
| Dec 5, 2024 | 11.72 | 11.73 | 11.50 | 11.59 | 11.48 | -1.11% | 82,835 |
| Dec 4, 2024 | 11.85 | 11.85 | 11.61 | 11.72 | 11.60 | -2.17% | 66,497 |
| Dec 3, 2024 | 12.11 | 12.11 | 11.95 | 11.98 | 11.86 | -1.32% | 28,236 |
| Dec 2, 2024 | 12.16 | 12.16 | 12.00 | 12.14 | 12.02 | -1.30% | 57,363 |
| Nov 29, 2024 | 12.42 | 12.44 | 12.29 | 12.30 | 12.18 | -0.97% | 17,553 |
| Nov 27, 2024 | 12.33 | 12.46 | 12.33 | 12.42 | 12.30 | 0.98% | 39,278 |
| Nov 26, 2024 | 12.60 | 12.60 | 12.28 | 12.30 | 12.18 | -3.07% | 63,489 |
| Nov 25, 2024 | 12.71 | 12.83 | 12.66 | 12.69 | 12.57 | -2.23% | 43,297 |
| Nov 22, 2024 | 12.86 | 12.98 | 12.85 | 12.98 | 12.85 | 0.70% | 28,566 |
| Nov 21, 2024 | 12.60 | 13.05 | 12.60 | 12.89 | 12.76 | 2.30% | 42,686 |
| Nov 20, 2024 | 12.64 | 12.81 | 12.60 | 12.60 | 12.48 | 0.80% | 28,172 |
| Nov 19, 2024 | 12.81 | 12.86 | 12.46 | 12.50 | 12.38 | -1.42% | 45,052 |
| Nov 18, 2024 | 12.54 | 12.68 | 12.51 | 12.68 | 12.56 | 0.24% | 36,489 |
| Nov 15, 2024 | 12.40 | 12.76 | 12.38 | 12.65 | 12.53 | 4.46% | 94,867 |
| Nov 14, 2024 | 11.91 | 12.13 | 11.87 | 12.11 | 11.99 | 1.25% | 116,438 |
| Nov 13, 2024 | 12.16 | 12.19 | 11.92 | 11.96 | 11.84 | -2.45% | 49,771 |
| Nov 12, 2024 | 12.28 | 12.41 | 12.23 | 12.26 | 12.14 | -0.97% | 170,008 |
| Nov 11, 2024 | 12.27 | 12.44 | 12.22 | 12.38 | 12.26 | 0.65% | 93,616 |
| Nov 8, 2024 | 12.22 | 12.30 | 12.22 | 12.30 | 12.18 | 0.99% | 20,817 |
| Nov 7, 2024 | 12.33 | 12.33 | 12.07 | 12.18 | 12.06 | -1.46% | 69,178 |
| Nov 6, 2024 | 12.78 | 12.83 | 12.36 | 12.36 | 12.24 | -3.81% | 121,915 |
| Nov 5, 2024 | 13.05 | 13.06 | 12.81 | 12.85 | 12.72 | -1.83% | 123,325 |
| Nov 4, 2024 | 13.04 | 13.17 | 12.99 | 13.09 | 12.96 | 1.00% | 64,602 |
| Nov 1, 2024 | 12.88 | 13.01 | 12.78 | 12.96 | 12.83 | -6.15% | 382,030 |
| Oct 31, 2024 | 13.58 | 13.87 | 13.53 | 13.81 | 13.67 | 3.45% | 133,255 |
| Oct 30, 2024 | 13.21 | 13.35 | 13.18 | 13.35 | 13.22 | -1.04% | 17,084 |
| Oct 29, 2024 | 13.65 | 13.65 | 13.45 | 13.49 | 13.36 | -1.17% | 7,856 |
| Oct 28, 2024 | 13.59 | 13.66 | 13.55 | 13.65 | 13.52 | -0.36% | 8,557 |
| Oct 25, 2024 | 13.60 | 13.70 | 13.52 | 13.70 | 13.57 | -0.72% | 5,066 |
| Oct 24, 2024 | 13.86 | 13.92 | 13.76 | 13.80 | 13.66 | -0.86% | 9,549 |
| Oct 23, 2024 | 13.61 | 13.99 | 13.61 | 13.92 | 13.78 | 2.65% | 13,671 |
| Oct 22, 2024 | 13.63 | 13.66 | 13.48 | 13.56 | 13.43 | -0.29% | 13,802 |
| Oct 21, 2024 | 13.65 | 13.78 | 13.59 | 13.60 | 13.47 | -0.07% | 13,025 |
| Oct 18, 2024 | 13.66 | 13.70 | 13.48 | 13.61 | 13.48 | -0.66% | 9,745 |
| Oct 17, 2024 | 13.62 | 13.80 | 13.61 | 13.70 | 13.57 | -0.36% | 16,185 |
| Oct 16, 2024 | 13.75 | 13.82 | 13.67 | 13.75 | 13.61 | 0.51% | 4,867 |
| Oct 15, 2024 | 13.72 | 13.90 | 13.63 | 13.68 | 13.55 | -0.07% | 21,951 |
| Oct 14, 2024 | 13.53 | 13.69 | 13.53 | 13.69 | 13.56 | 0.66% | 7,829 |
| Oct 11, 2024 | 13.66 | 13.67 | 13.54 | 13.60 | 13.47 | -1.09% | 12,197 |
| Oct 10, 2024 | 13.67 | 13.79 | 13.65 | 13.75 | 13.61 | -0.79% | 18,174 |
| Oct 9, 2024 | 14.02 | 14.06 | 13.84 | 13.86 | 13.72 | -1.35% | 21,883 |
| Oct 8, 2024 | 14.09 | 14.17 | 14.02 | 14.05 | 13.91 | -0.99% | 16,141 |
| Oct 7, 2024 | 14.03 | 14.23 | 14.03 | 14.19 | 14.05 | 3.05% | 37,918 |
| Oct 4, 2024 | 13.81 | 13.98 | 13.69 | 13.77 | 13.63 | -2.41% | 61,950 |
| Oct 3, 2024 | 14.04 | 14.18 | 13.99 | 14.11 | 13.97 | 1.51% | 30,490 |
| Oct 2, 2024 | 13.90 | 13.93 | 13.77 | 13.90 | 13.76 | 0.22% | 28,831 |
| Oct 1, 2024 | 13.89 | 13.99 | 13.80 | 13.87 | 13.73 | 0.65% | 64,932 |
| Sep 30, 2024 | 13.71 | 13.89 | 13.65 | 13.78 | 13.64 | 0.88% | 89,427 |
| Sep 27, 2024 | 13.49 | 13.69 | 13.45 | 13.66 | 13.53 | 1.79% | 74,117 |
| Sep 26, 2024 | 13.18 | 13.51 | 13.18 | 13.42 | 13.29 | 0.75% | 35,973 |
| Sep 25, 2024 | 13.22 | 13.34 | 13.22 | 13.32 | 13.19 | 0.76% | 24,843 |
| Sep 24, 2024 | 13.19 | 13.47 | 13.15 | 13.22 | 13.09 | -1.12% | 31,852 |
| Sep 23, 2024 | 13.54 | 13.54 | 13.33 | 13.37 | 13.10 | -1.11% | 19,585 |
| Sep 20, 2024 | 13.60 | 13.80 | 13.51 | 13.52 | 13.25 | -0.88% | 25,274 |
| Sep 19, 2024 | 13.64 | 13.72 | 13.57 | 13.64 | 13.36 | -1.87% | 29,933 |
| Sep 18, 2024 | 13.90 | 13.94 | 13.75 | 13.90 | 13.62 | 0.36% | 23,492 |
| Sep 17, 2024 | 13.86 | 13.87 | 13.66 | 13.85 | 13.57 | -1.14% | 27,474 |
| Sep 16, 2024 | 13.98 | 14.09 | 13.95 | 14.01 | 13.73 | 0.86% | 26,779 |
| Sep 13, 2024 | 13.84 | 13.90 | 13.74 | 13.89 | 13.61 | 0.51% | 29,983 |
| Sep 12, 2024 | 13.95 | 14.08 | 13.82 | 13.82 | 13.54 | -1.50% | 45,671 |
| Sep 11, 2024 | 14.36 | 14.69 | 13.99 | 14.03 | 13.75 | -2.64% | 55,283 |