Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
8.57
-0.03 (-0.29%)
Oct 28, 2026, 10:18 AM EDT - Market open
AMZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.60 | 8.61 | 8.51 | 8.57 | 8.57 | -0.29% | 1,486,850 |
| Oct 27, 2026 | 8.68 | 8.74 | 8.53 | 8.59 | 8.59 | -1.49% | 9,685,388 |
| Oct 26, 2026 | 8.70 | 8.79 | 8.67 | 8.72 | 8.72 | -0.57% | 10,729,112 |
| Oct 23, 2026 | 8.75 | 8.81 | 8.70 | 8.77 | 8.77 | 1.04% | 8,415,493 |
| Oct 22, 2026 | 8.43 | 8.75 | 8.43 | 8.68 | 8.68 | 4.70% | 13,980,831 |
| Oct 21, 2026 | 8.28 | 8.39 | 8.23 | 8.29 | 8.29 | 0.24% | 13,326,670 |
| Oct 20, 2026 | 8.25 | 8.35 | 8.20 | 8.27 | 8.27 | -0.12% | 10,208,972 |
| Oct 19, 2026 | 8.52 | 8.53 | 8.24 | 8.28 | 8.28 | -5.05% | 15,090,689 |
| Oct 16, 2026 | 8.55 | 8.77 | 8.54 | 8.72 | 8.72 | 2.01% | 13,004,787 |
| Oct 15, 2026 | 8.71 | 8.75 | 8.53 | 8.55 | 8.55 | -0.25% | 13,662,236 |
| Oct 14, 2026 | 8.46 | 8.63 | 8.40 | 8.57 | 8.57 | 1.66% | 11,764,993 |
| Oct 13, 2026 | 8.40 | 8.44 | 8.29 | 8.43 | 8.43 | 0.30% | 9,156,855 |
| Oct 12, 2026 | 8.31 | 8.41 | 8.28 | 8.41 | 8.40 | 1.26% | 6,867,578 |
| Oct 9, 2026 | 8.50 | 8.52 | 8.29 | 8.30 | 8.30 | -3.26% | 10,112,238 |
| Oct 8, 2026 | 8.40 | 8.59 | 8.40 | 8.58 | 8.58 | 2.26% | 11,694,322 |
| Oct 7, 2026 | 8.58 | 8.62 | 8.39 | 8.39 | 8.39 | -1.41% | 12,786,374 |
| Oct 6, 2026 | 8.62 | 8.69 | 8.50 | 8.51 | 8.51 | -1.96% | 9,653,480 |
| Oct 5, 2026 | 8.71 | 8.72 | 8.58 | 8.68 | 8.68 | - | 12,316,105 |
| Oct 2, 2026 | 8.68 | 8.73 | 8.60 | 8.68 | 8.68 | -1.25% | 9,724,213 |
| Oct 1, 2026 | 8.66 | 8.86 | 8.66 | 8.79 | 8.79 | 0.46% | 11,638,249 |
| Sep 30, 2026 | 8.84 | 8.86 | 8.64 | 8.75 | 8.75 | -1.02% | 13,205,000 |
| Sep 29, 2026 | 8.83 | 8.89 | 8.77 | 8.84 | 8.84 | -0.17% | 9,105,114 |
| Sep 28, 2026 | 8.84 | 8.91 | 8.80 | 8.86 | 8.86 | 1.37% | 7,297,810 |
| Sep 25, 2026 | 8.77 | 8.82 | 8.69 | 8.74 | 8.74 | -0.06% | 10,938,474 |
| Sep 24, 2026 | 8.86 | 8.87 | 8.70 | 8.74 | 8.74 | - | 11,011,310 |
| Sep 23, 2026 | 8.59 | 8.79 | 8.59 | 8.74 | 8.74 | 2.34% | 11,210,716 |
| Sep 22, 2026 | 8.54 | 8.59 | 8.41 | 8.54 | 8.54 | 1.37% | 14,363,778 |
| Sep 21, 2026 | 8.55 | 8.64 | 8.44 | 8.47 | 8.42 | -1.91% | 11,621,628 |
| Sep 18, 2026 | 8.69 | 8.70 | 8.58 | 8.64 | 8.59 | -0.98% | 9,836,073 |
| Sep 17, 2026 | 8.73 | 8.79 | 8.66 | 8.72 | 8.67 | -2.10% | 10,173,544 |
| Sep 16, 2026 | 8.82 | 8.96 | 8.80 | 8.91 | 8.86 | 1.03% | 13,062,427 |
| Sep 15, 2026 | 8.68 | 8.86 | 8.66 | 8.82 | 8.77 | 2.04% | 10,246,878 |
| Sep 14, 2026 | 8.65 | 8.73 | 8.56 | 8.64 | 8.59 | 1.34% | 12,673,384 |
| Sep 11, 2026 | 8.64 | 8.65 | 8.51 | 8.53 | 8.48 | -2.06% | 8,569,588 |
| Sep 10, 2026 | 8.76 | 8.78 | 8.66 | 8.71 | 8.66 | 0.17% | 9,467,671 |
| Sep 9, 2026 | 8.67 | 8.74 | 8.61 | 8.69 | 8.64 | 1.83% | 9,260,214 |
| Sep 8, 2026 | 8.54 | 8.60 | 8.49 | 8.53 | 8.49 | 0.69% | 11,415,121 |
| Sep 4, 2026 | 8.45 | 8.58 | 8.39 | 8.48 | 8.43 | 0.20% | 12,104,670 |
| Sep 3, 2026 | 8.55 | 8.55 | 8.45 | 8.46 | 8.41 | -1.59% | 9,669,984 |
| Sep 2, 2026 | 8.60 | 8.64 | 8.56 | 8.60 | 8.55 | -0.05% | 8,222,281 |
| Sep 1, 2026 | 8.60 | 8.68 | 8.57 | 8.60 | 8.55 | 1.89% | 10,188,053 |
| Aug 31, 2026 | 8.29 | 8.51 | 8.29 | 8.44 | 8.39 | 2.65% | 17,867,598 |
| Aug 28, 2026 | 8.50 | 8.51 | 8.19 | 8.22 | 8.18 | -4.06% | 12,079,552 |
| Aug 27, 2026 | 8.46 | 8.61 | 8.46 | 8.57 | 8.52 | 1.70% | 6,805,134 |
| Aug 26, 2026 | 8.39 | 8.50 | 8.39 | 8.43 | 8.38 | 0.32% | 5,059,220 |
| Aug 25, 2026 | 8.36 | 8.45 | 8.32 | 8.40 | 8.36 | 0.42% | 8,663,510 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.33 | 8.37 | 8.32 | -1.31% | 10,579,480 |
| Aug 21, 2026 | 8.43 | 8.54 | 8.41 | 8.48 | 8.43 | 0.67% | 7,384,799 |
| Aug 20, 2026 | 8.35 | 8.44 | 8.32 | 8.42 | 8.37 | 2.00% | 9,304,380 |
| Aug 19, 2026 | 8.40 | 8.48 | 8.24 | 8.26 | 8.21 | -2.42% | 8,249,190 |