Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
8.72
-0.19 (-2.10%)
At close: Sep 17, 2026, 4:00 PM EDT
8.72
0.00 (0.00%)
After-hours: Sep 17, 2026, 4:15 PM EDT
AMZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.73 | 8.79 | 8.66 | 8.72 | - | -2.10% | 7,623,303 |
| Sep 16, 2026 | 8.82 | 8.96 | 8.80 | 8.91 | 8.91 | 1.03% | 13,062,427 |
| Sep 15, 2026 | 8.68 | 8.86 | 8.66 | 8.82 | 8.82 | 2.04% | 10,246,878 |
| Sep 14, 2026 | 8.65 | 8.73 | 8.56 | 8.64 | 8.64 | 1.34% | 12,673,384 |
| Sep 11, 2026 | 8.64 | 8.65 | 8.51 | 8.53 | 8.53 | -2.06% | 8,569,588 |
| Sep 10, 2026 | 8.76 | 8.78 | 8.66 | 8.71 | 8.71 | 0.17% | 9,467,671 |
| Sep 9, 2026 | 8.67 | 8.74 | 8.61 | 8.69 | 8.69 | 1.83% | 9,260,214 |
| Sep 8, 2026 | 8.54 | 8.60 | 8.49 | 8.53 | 8.53 | 0.69% | 11,415,121 |
| Sep 4, 2026 | 8.45 | 8.58 | 8.39 | 8.48 | 8.48 | 0.20% | 12,104,670 |
| Sep 3, 2026 | 8.55 | 8.55 | 8.45 | 8.46 | 8.46 | -1.59% | 9,669,984 |
| Sep 2, 2026 | 8.60 | 8.64 | 8.56 | 8.60 | 8.60 | -0.05% | 8,222,281 |
| Sep 1, 2026 | 8.60 | 8.68 | 8.57 | 8.60 | 8.60 | 1.89% | 10,188,053 |
| Aug 31, 2026 | 8.29 | 8.51 | 8.29 | 8.44 | 8.44 | 2.65% | 17,867,598 |
| Aug 28, 2026 | 8.50 | 8.51 | 8.19 | 8.22 | 8.22 | -4.06% | 12,079,552 |
| Aug 27, 2026 | 8.46 | 8.61 | 8.46 | 8.57 | 8.57 | 1.70% | 6,805,134 |
| Aug 26, 2026 | 8.39 | 8.50 | 8.39 | 8.43 | 8.43 | 0.32% | 5,059,220 |
| Aug 25, 2026 | 8.36 | 8.45 | 8.32 | 8.40 | 8.40 | 0.42% | 8,663,510 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.33 | 8.37 | 8.37 | -1.31% | 10,579,480 |
| Aug 21, 2026 | 8.43 | 8.54 | 8.41 | 8.48 | 8.48 | 0.67% | 7,384,799 |
| Aug 20, 2026 | 8.35 | 8.44 | 8.32 | 8.42 | 8.42 | 2.00% | 9,304,380 |
| Aug 19, 2026 | 8.40 | 8.48 | 8.24 | 8.26 | 8.26 | -2.42% | 8,249,190 |
| Aug 18, 2026 | 8.43 | 8.51 | 8.37 | 8.46 | 8.46 | 0.77% | 10,089,300 |
| Aug 17, 2026 | 8.26 | 8.50 | 8.26 | 8.40 | 8.40 | 0.48% | 10,244,438 |
| Aug 14, 2026 | 8.28 | 8.36 | 8.26 | 8.36 | 8.36 | 1.03% | 6,432,234 |
| Aug 13, 2026 | 8.21 | 8.29 | 8.13 | 8.27 | 8.27 | 0.79% | 11,418,025 |
| Aug 12, 2026 | 8.04 | 8.21 | 8.04 | 8.21 | 8.21 | 1.80% | 9,992,848 |
| Aug 11, 2026 | 7.89 | 8.09 | 7.88 | 8.06 | 8.06 | 2.15% | 12,983,708 |
| Aug 10, 2026 | 7.99 | 8.02 | 7.84 | 7.89 | 7.89 | -1.19% | 10,161,485 |
| Aug 7, 2026 | 8.04 | 8.04 | 7.88 | 7.99 | 7.99 | -0.81% | 8,299,033 |
| Aug 6, 2026 | 8.04 | 8.09 | 7.97 | 8.05 | 8.05 | 0.12% | 6,687,083 |
| Aug 5, 2026 | 7.80 | 8.10 | 7.76 | 8.04 | 8.04 | 1.77% | 7,738,296 |
| Aug 4, 2026 | 7.92 | 7.95 | 7.81 | 7.90 | 7.90 | 2.33% | 11,342,724 |
| Aug 3, 2026 | 7.88 | 7.90 | 7.64 | 7.72 | 7.72 | -4.57% | 15,422,754 |
| Jul 31, 2026 | 8.41 | 8.48 | 8.03 | 8.09 | 8.09 | -15.20% | 25,257,245 |
| Jul 30, 2026 | 9.65 | 9.74 | 9.37 | 9.54 | 9.54 | -4.12% | 19,718,799 |
| Jul 29, 2026 | 9.82 | 9.97 | 9.69 | 9.95 | 9.95 | 1.95% | 9,793,857 |
| Jul 28, 2026 | 9.67 | 9.88 | 9.67 | 9.76 | 9.76 | 0.20% | 11,274,982 |
| Jul 27, 2026 | 9.56 | 9.76 | 9.56 | 9.74 | 9.74 | 0.31% | 9,998,603 |
| Jul 24, 2026 | 9.61 | 9.74 | 9.60 | 9.71 | 9.71 | 0.73% | 13,965,536 |
| Jul 23, 2026 | 9.53 | 9.70 | 9.46 | 9.64 | 9.64 | 4.61% | 13,750,930 |
| Jul 22, 2026 | 9.10 | 9.31 | 9.10 | 9.22 | 9.22 | 1.04% | 11,842,086 |
| Jul 21, 2026 | 9.06 | 9.15 | 9.06 | 9.12 | 9.12 | 1.11% | 14,300,771 |
| Jul 20, 2026 | 9.08 | 9.09 | 8.92 | 9.02 | 9.02 | -0.99% | 16,637,698 |
| Jul 17, 2026 | 9.23 | 9.25 | 9.02 | 9.11 | 9.11 | 0.89% | 17,590,046 |
| Jul 16, 2026 | 8.83 | 9.09 | 8.75 | 9.03 | 9.03 | 2.01% | 17,670,413 |
| Jul 15, 2026 | 9.00 | 9.02 | 8.79 | 8.85 | 8.85 | -2.83% | 18,497,779 |
| Jul 14, 2026 | 9.19 | 9.25 | 9.08 | 9.11 | 9.11 | -0.11% | 12,368,220 |
| Jul 13, 2026 | 9.24 | 9.24 | 9.05 | 9.12 | 9.12 | -0.87% | 14,092,108 |
| Jul 10, 2026 | 9.04 | 9.24 | 9.00 | 9.20 | 9.20 | 0.77% | 11,859,158 |
| Jul 9, 2026 | 9.40 | 9.46 | 9.12 | 9.13 | 9.13 | -1.41% | 13,131,040 |